{"ticker": "IEX", "overview": {"cik": "832101", "ticker": "IEX", "name": "IDEX CORP /DE/", "industry": "Pumps & Pumping Equipment", "country": "United States", "sic": "3561", "announcements": [{"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0000905148-26-004057", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001193125-26-354040", "price_sensitive": true}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0000905148-26-003643", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001969223-26-000890", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000832101-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000832101-26-000019", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0000832101-26-000015", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000171", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0000905148-26-002252", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001969223-26-000526", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0000905148-26-002196", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0000905148-26-002195", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0000905148-26-002194", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0000905148-26-002193", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0000905148-26-002192", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0000905148-26-002191", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0000905148-26-002190", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0000905148-26-002189", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0000905148-26-002188", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0000832101-26-000012", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000603", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0000832101-26-000009", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000383", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0000832101-26-000007", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001594", "price_sensitive": false}]}, "description": "IDEX CORP /DE/ trades as IEX on the NYSE and is registered in the United States, classified under Pumps & Pumping Equipment (SIC 3561). Privy Trades holds 16 insider filings for the company, in August 2026. Across those, 1 insider disclosed 1 sale totalling $91.86K. The most recent filing on record is dated 29 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 91859.0365, "net": -91859.0365, "insiders": 1, "first_date": "2026-08-12", "last_date": "2026-08-12"}, "metrics": {"ticker": "IEX", "has_prices": true, "as_of": "2026-08-07", "last": 234.46, "prev_close": 233.71, "change": 0.75, "change_pct": 0.003209105301441958, "session_volume": 576914.0, "vwap_5": 235.3099150625932, "vwap_20": 227.98268411375193, "vwap_60": 221.48481631898284, "vwap_250": 193.59582094207954, "high_52w": 237.89, "low_52w": 161.68, "avg_volume_20": 762517.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000905148-26-004057", "src": "INSIDERS", "ticker": "IEX", "cik": "832101", "company": "IDEX CORP /DE/", "company_raw": "IDEX CORP /DE/", "who": "Allison S. Lausas", "who_key": "Lausas Allison S", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 148530.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on IEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1623870/000090514826004057/0000905148-26-004057-index.htm", "trade_date": "2026-08-29", "timestamp": "2026-08-29", "mins": 94484}, {"id": "0000905148-26-003643", "src": "INSIDERS", "ticker": "IEX", "cik": "832101", "company": "IDEX CORP /DE/", "company_raw": "IDEX CORP /DE/", "who": "Lisa M. Anderson", "who_key": "Anderson Lisa M", "role": "SVP, GC, CAO & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 91859.0365, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "Insider sells $92K of IEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1913951/000090514826003643/0000905148-26-003643-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "13DG-0000902219-26-000171", "src": "13DG", "ticker": "IEX", "cik": "832101", "company": "IDEX CORP /DE/", "company_raw": "IDEX CORP /DE/", "who": "IDEX Corp /DE/", "who_key": "IDEX CORP /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "IDEX CORP /DE/ moves to a 2.3% passive stake in IEX", "source_url": "https://www.sec.gov/Archives/edgar/data/832101/0000902219-26-000171-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0002100119-26-000603", "src": "13DG", "ticker": "IEX", "cik": "832101", "company": "IDEX CORP /DE/", "company_raw": "IDEX CORP /DE/", "who": "IDEX Corp /DE/", "who_key": "IDEX CORP /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "IDEX CORP /DE/ takes a 7.53% passive stake in IEX", "source_url": "https://www.sec.gov/Archives/edgar/data/832101/0002100119-26-000603-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000383", "src": "13DG", "ticker": "IEX", "cik": "832101", "company": "IDEX CORP /DE/", "company_raw": "IDEX CORP /DE/", "who": "IDEX Corp /DE/", "who_key": "IDEX CORP /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "IDEX CORP /DE/ crosses 5% of IEX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/832101/0002100121-26-000383-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000102909-26-001594", "src": "13DG", "ticker": "IEX", "cik": "832101", "company": "IDEX CORP /DE/", "company_raw": "IDEX CORP /DE/", "who": "IDEX Corp /DE/", "who_key": "IDEX CORP /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "IDEX CORP /DE/ adjusts its stake in IEX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/832101/0000102909-26-001594-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "HOUSE-2025-20033446-T224", "src": "CONGRESS", "ticker": "IEX", "cik": "", "company": "IDEX CORP /DE/", "company_raw": "O: Charles Schwab 401K > Schwab 893\nSP IDEX Corporation Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain sells IEX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529364}, {"id": "HOUSE-2025-20033446-T222", "src": "CONGRESS", "ticker": "IEX", "cik": "", "company": "IDEX CORP /DE/", "company_raw": "Charles Schwab Brokerage Account 924\nSP IDEX Corporation Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain sells IEX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530804}, {"id": "HOUSE-2025-20033446-T223", "src": "CONGRESS", "ticker": "IEX", "cik": "", "company": "IDEX CORP /DE/", "company_raw": "Charles Schwab Brokerage Account 924\nSP IDEX Corporation Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys IEX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530804}, {"id": "HOUSE-2025-20030932-T70", "src": "CONGRESS", "ticker": "IEX", "cik": "", "company": "IDEX CORP /DE/", "company_raw": "Charles Schwab Brokerage Account 924\nSP IDEX Corporation Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys IEX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656084}, {"id": "HOUSE-2025-20029038-T56", "src": "CONGRESS", "ticker": "IEX", "cik": "", "company": "IDEX CORP /DE/", "company_raw": "ndard Unit Trust\nD: Portfolio Rebalance\nIDEX Corporation Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Jefferson Shreve sells IEX ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837524}, {"id": "HOUSE-2025-20027879-T30", "src": "CONGRESS", "ticker": "IEX", "cik": "", "company": "IDEX CORP /DE/", "company_raw": "ndard Unit Trust\nD: Portfolio Rebalance\nIDEX Corporation Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Jefferson Shreve sells IEX ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027879.pdf", "trade_date": "2025-02-24", "timestamp": "2025-02-24", "mins": 887924}, {"id": "SENATE-dda61a6482ed4cc887e7ef1d256c6565-67", "src": "CONGRESS", "ticker": "IEX", "cik": "", "company": "IDEX CORP /DE/", "company_raw": "IDEX Corporation Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville offloads IEX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/", "trade_date": "2024-04-03", "timestamp": "2024-04-03", "mins": 1358804}, {"id": "SENATE-3bdd93407c8c4ed0898ddad3835940d2-66", "src": "CONGRESS", "ticker": "IEX", "cik": "", "company": "IDEX CORP /DE/", "company_raw": "IDEX Corporation", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville files a buy in IEX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/", "trade_date": "2021-03-29", "timestamp": "2021-03-29", "mins": 2944244}, {"id": "SENATE-3bdd93407c8c4ed0898ddad3835940d2-67", "src": "CONGRESS", "ticker": "IEX", "cik": "", "company": "IDEX CORP /DE/", "company_raw": "IDEX Corporation", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville files a buy in IEX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/", "trade_date": "2021-03-29", "timestamp": "2021-03-29", "mins": 2944244}, {"id": "SENATE-a6280b04b9a14df8ab60cdbe26b49d78-35", "src": "CONGRESS", "ticker": "IEX", "cik": "", "company": "IDEX CORP /DE/", "company_raw": "IDEX Corporation (NYSE)", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Susan M Collins sells IEX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6280b04-b9a1-4df8-ab60-cdbe26b49d78/", "trade_date": "2014-05-07", "timestamp": "2014-05-07", "mins": 6570164}], "recent_buys": [], "institutional": [{"id": "13DG-0000902219-26-000171", "src": "13DG", "ticker": "IEX", "cik": "832101", "company": "IDEX CORP /DE/", "company_raw": "IDEX CORP /DE/", "who": "IDEX Corp /DE/", "who_key": "IDEX CORP /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "IDEX CORP /DE/ moves to a 2.3% passive stake in IEX", "source_url": "https://www.sec.gov/Archives/edgar/data/832101/0000902219-26-000171-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0002100119-26-000603", "src": "13DG", "ticker": "IEX", "cik": "832101", "company": "IDEX CORP /DE/", "company_raw": "IDEX CORP /DE/", "who": "IDEX Corp /DE/", "who_key": "IDEX CORP /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "IDEX CORP /DE/ takes a 7.53% passive stake in IEX", "source_url": "https://www.sec.gov/Archives/edgar/data/832101/0002100119-26-000603-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000383", "src": "13DG", "ticker": "IEX", "cik": "832101", "company": "IDEX CORP /DE/", "company_raw": "IDEX CORP /DE/", "who": "IDEX Corp /DE/", "who_key": "IDEX CORP /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "IDEX CORP /DE/ crosses 5% of IEX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/832101/0002100121-26-000383-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000102909-26-001594", "src": "13DG", "ticker": "IEX", "cik": "832101", "company": "IDEX CORP /DE/", "company_raw": "IDEX CORP /DE/", "who": "IDEX Corp /DE/", "who_key": "IDEX CORP /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "IDEX CORP /DE/ adjusts its stake in IEX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/832101/0000102909-26-001594-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "IDEX Corporation Common Stock", "new_value": "IDEX CORP /DE/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000832101", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000832101", "applied": 1, "detected_at": "2026-10-25T02:46:03.168868"}]}, "key_people": [{"who": "Lisa M. Anderson", "who_key": "Anderson Lisa M", "role": "SVP, GC, CAO & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 91859.0365, "net": -91859.0365, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 91859.0365, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1913951/000090514826003643/0000905148-26-003643-index.htm"}], "latest": {"action": "SELL", "amount": 91859.0365, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1913951/000090514826003643/0000905148-26-003643-index.htm"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 30002.0, "net": -30002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-02-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027879.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/"}, {"action": "BUY", "amount": 1001.0, "date": "2021-03-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}, {"action": "BUY", "amount": 1001.0, "date": "2021-03-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/"}}, {"who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2014-05-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6280b04-b9a1-4df8-ab60-cdbe26b49d78/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2014-05-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6280b04-b9a1-4df8-ab60-cdbe26b49d78/"}}], "activity": [{"date": "2026-08-12", "net": -91859.0365}], "announcements": [{"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0000905148-26-004057", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001193125-26-354040", "price_sensitive": true}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0000905148-26-003643", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001969223-26-000890", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000832101-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000832101-26-000019", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0000832101-26-000015", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000171", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0000905148-26-002252", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001969223-26-000526", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0000905148-26-002196", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0000905148-26-002195", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0000905148-26-002194", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0000905148-26-002193", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0000905148-26-002192", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0000905148-26-002191", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0000905148-26-002190", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0000905148-26-002189", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0000905148-26-002188", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0000832101-26-000012", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000603", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0000832101-26-000009", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000383", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0000832101-26-000007", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001594", "price_sensitive": false}], "performance": {"ticker": "IEX", "has_prices": true, "summary": {"n": 4, "avg": 0.2778083483627744, "win_rate": 1.0, "best": 0.4815797788309637, "worst": 0.12645334870760078, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 170.3, "return": 0.3767469172049324}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-04", "score": 0.0, "ref_price": 158.25, "return": 0.4815797788309637}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-03-29", "score": 0.0, "ref_price": 208.14, "return": 0.12645334870760078}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-03-29", "score": 0.0, "ref_price": 208.14, "return": 0.12645334870760078}]}, "price_series": [{"date": "2016-08-08", "close": 91.55, "volume": 225279.0}, {"date": "2016-08-09", "close": 91.88, "volume": 292532.0}, {"date": "2016-08-10", "close": 92.1, "volume": 279349.0}, {"date": "2016-08-11", "close": 92.71, "volume": 212854.0}, {"date": "2016-08-12", "close": 92.32, "volume": 127859.0}, {"date": "2016-08-15", "close": 92.95, "volume": 350123.0}, {"date": "2016-08-16", "close": 92.46, "volume": 382433.0}, {"date": "2016-08-17", "close": 92.87, "volume": 155337.0}, {"date": "2016-08-18", "close": 92.89, "volume": 159395.0}, {"date": "2016-08-19", "close": 93.87, "volume": 215945.0}, {"date": "2016-08-22", "close": 93.6, "volume": 184588.0}, {"date": "2016-08-23", "close": 94.14, "volume": 163354.0}, {"date": "2016-08-24", "close": 93.43, "volume": 199474.0}, {"date": "2016-08-25", "close": 93.99, "volume": 455603.0}, {"date": "2016-08-26", "close": 94.25, "volume": 290691.0}, {"date": "2016-08-29", "close": 95.06, "volume": 172076.0}, {"date": "2016-08-30", "close": 94.84, "volume": 233380.0}, {"date": "2016-08-31", "close": 93.44, "volume": 324436.0}, {"date": "2016-09-01", "close": 93.46, "volume": 216485.0}, {"date": "2016-09-02", "close": 94.03, "volume": 551360.0}, {"date": "2016-09-06", "close": 93.55, "volume": 211547.0}, {"date": "2016-09-07", "close": 93.62, "volume": 203576.0}, {"date": "2016-09-08", "close": 93.28, "volume": 280016.0}, {"date": "2016-09-09", "close": 90.76, "volume": 296601.0}, {"date": "2016-09-12", "close": 91.59, "volume": 342592.0}, {"date": "2016-09-13", "close": 90.52, "volume": 241713.0}, {"date": "2016-09-14", "close": 90.45, "volume": 270410.0}, {"date": "2016-09-15", "close": 91.32, "volume": 239231.0}, {"date": "2016-09-16", "close": 90.2, "volume": 376721.0}, {"date": "2016-09-19", "close": 90.97, "volume": 305802.0}, {"date": "2016-09-20", "close": 90.97, "volume": 207013.0}, {"date": "2016-09-21", "close": 91.99, "volume": 204096.0}, {"date": "2016-09-22", "close": 93.93, "volume": 465812.0}, {"date": "2016-09-23", "close": 92.18, "volume": 191382.0}, {"date": "2016-09-26", "close": 91.77, "volume": 170050.0}, {"date": "2016-09-27", "close": 92.11, "volume": 340483.0}, {"date": "2016-09-28", "close": 92.9, "volume": 238507.0}, {"date": "2016-09-29", "close": 92.89, "volume": 251162.0}, {"date": "2016-09-30", "close": 93.57, "volume": 314981.0}, {"date": "2016-10-03", "close": 92.53, "volume": 297428.0}, {"date": "2016-10-04", "close": 91.64, "volume": 188947.0}, {"date": "2016-10-05", "close": 92.59, "volume": 322669.0}, {"date": "2016-10-06", "close": 92.73, "volume": 218872.0}, {"date": "2016-10-07", "close": 90.4, "volume": 384971.0}, {"date": "2016-10-10", "close": 90.06, "volume": 270410.0}, {"date": "2016-10-11", "close": 87.4, "volume": 631291.0}, {"date": "2016-10-12", "close": 87.41, "volume": 356453.0}, {"date": "2016-10-13", "close": 86.45, "volume": 383285.0}, {"date": "2016-10-14", "close": 86.41, "volume": 376349.0}, {"date": "2016-10-17", "close": 86.98, "volume": 543307.0}, {"date": "2016-10-18", "close": 86.79, "volume": 1140651.0}, {"date": "2016-10-19", "close": 87.25, "volume": 432125.0}, {"date": "2016-10-20", "close": 86.78, "volume": 458344.0}, {"date": "2016-10-21", "close": 86.32, "volume": 372017.0}, {"date": "2016-10-24", "close": 86.88, "volume": 361072.0}, {"date": "2016-10-25", "close": 86.05, "volume": 248824.0}, {"date": "2016-10-26", "close": 86.2, "volume": 370911.0}, {"date": "2016-10-27", "close": 86.01, "volume": 331595.0}, {"date": "2016-10-28", "close": 86.21, "volume": 226791.0}, {"date": "2016-10-31", "close": 86.44, "volume": 304799.0}, {"date": "2016-11-01", "close": 85.3, "volume": 243800.0}, {"date": "2016-11-02", "close": 84.97, "volume": 358648.0}, {"date": "2016-11-03", "close": 85.19, "volume": 280709.0}, {"date": "2016-11-04", "close": 85.1, "volume": 295674.0}, {"date": "2016-11-07", "close": 87.55, "volume": 368086.0}, {"date": "2016-11-08", "close": 87.92, "volume": 210815.0}, {"date": "2016-11-09", "close": 90.58, "volume": 417081.0}, {"date": "2016-11-10", "close": 92.59, "volume": 438893.0}, {"date": "2016-11-11", "close": 92.5, "volume": 368826.0}, {"date": "2016-11-14", "close": 92.81, "volume": 330749.0}, {"date": "2016-11-15", "close": 92.64, "volume": 278326.0}, {"date": "2016-11-16", "close": 92.33, "volume": 417787.0}, {"date": "2016-11-17", "close": 92.03, "volume": 205507.0}, {"date": "2016-11-18", "close": 91.97, "volume": 318691.0}, {"date": "2016-11-21", "close": 92.52, "volume": 181304.0}, {"date": "2016-11-22", "close": 93.5, "volume": 257277.0}, {"date": "2016-11-23", "close": 93.52, "volume": 212006.0}, {"date": "2016-11-25", "close": 93.72, "volume": 113495.0}, {"date": "2016-11-28", "close": 93.54, "volume": 437539.0}, {"date": "2016-11-29", "close": 93.47, "volume": 363301.0}, {"date": "2016-11-30", "close": 93.61, "volume": 264462.0}, {"date": "2016-12-01", "close": 95.64, "volume": 612588.0}, {"date": "2016-12-02", "close": 94.96, "volume": 228113.0}, {"date": "2016-12-05", "close": 95.24, "volume": 245972.0}, {"date": "2016-12-06", "close": 95.27, "volume": 281998.0}, {"date": "2016-12-07", "close": 94.8, "volume": 373200.0}, {"date": "2016-12-08", "close": 94.28, "volume": 331265.0}, {"date": "2016-12-09", "close": 93.73, "volume": 247976.0}, {"date": "2016-12-12", "close": 93.51, "volume": 213466.0}, {"date": "2016-12-13", "close": 93.51, "volume": 288329.0}, {"date": "2016-12-14", "close": 92.08, "volume": 287726.0}, {"date": "2016-12-15", "close": 91.82, "volume": 185913.0}, {"date": "2016-12-16", "close": 91.15, "volume": 892376.0}, {"date": "2016-12-19", "close": 91.82, "volume": 335674.0}, {"date": "2016-12-20", "close": 91.56, "volume": 245918.0}, {"date": "2016-12-21", "close": 90.9, "volume": 159201.0}, {"date": "2016-12-22", "close": 90.86, "volume": 351782.0}, {"date": "2016-12-23", "close": 90.79, "volume": 120315.0}, {"date": "2016-12-27", "close": 91.1, "volume": 100432.0}, {"date": "2016-12-28", "close": 89.64, "volume": 144264.0}, {"date": "2016-12-29", "close": 89.92, "volume": 158866.0}, {"date": "2016-12-30", "close": 90.06, "volume": 353479.0}, {"date": "2017-01-03", "close": 91.22, "volume": 378595.0}, {"date": "2017-01-04", "close": 91.64, "volume": 308138.0}, {"date": "2017-01-05", "close": 90.82, "volume": 369149.0}, {"date": "2017-01-06", "close": 90.6, "volume": 164980.0}, {"date": "2017-01-09", "close": 89.53, "volume": 181332.0}, {"date": "2017-01-10", "close": 90.81, "volume": 181706.0}, {"date": "2017-01-11", "close": 91.39, "volume": 195277.0}, {"date": "2017-01-12", "close": 90.57, "volume": 233143.0}, {"date": "2017-01-13", "close": 91.72, "volume": 183472.0}, {"date": "2017-01-17", "close": 90.47, "volume": 127335.0}, {"date": "2017-01-18", "close": 90.62, "volume": 195936.0}, {"date": "2017-01-19", "close": 90.75, "volume": 152449.0}, {"date": "2017-01-20", "close": 91.14, "volume": 224185.0}, {"date": "2017-01-23", "close": 90.35, "volume": 120560.0}, {"date": "2017-01-24", "close": 92.14, "volume": 163175.0}, {"date": "2017-01-25", "close": 92.97, "volume": 188469.0}, {"date": "2017-01-26", "close": 92.65, "volume": 143087.0}, {"date": "2017-01-27", "close": 92.5, "volume": 146558.0}, {"date": "2017-01-30", "close": 92.02, "volume": 238997.0}, {"date": "2017-01-31", "close": 90.16, "volume": 534089.0}, {"date": "2017-02-01", "close": 89.47, "volume": 407744.0}, {"date": "2017-02-02", "close": 89.34, "volume": 494353.0}, {"date": "2017-02-03", "close": 91.03, "volume": 307758.0}, {"date": "2017-02-06", "close": 90.12, "volume": 279519.0}, {"date": "2017-02-07", "close": 90.13, "volume": 149224.0}, {"date": "2017-02-08", "close": 90.03, "volume": 173949.0}, {"date": "2017-02-09", "close": 90.14, "volume": 326674.0}, {"date": "2017-02-10", "close": 90.93, "volume": 211267.0}, {"date": "2017-02-13", "close": 91.96, "volume": 276563.0}, {"date": "2017-02-14", "close": 91.44, "volume": 179367.0}, {"date": "2017-02-15", "close": 92.4, "volume": 144565.0}, {"date": "2017-02-16", "close": 92.22, "volume": 207288.0}, {"date": "2017-02-17", "close": 92.38, "volume": 195962.0}, {"date": "2017-02-21", "close": 93.62, "volume": 428014.0}, {"date": "2017-02-22", "close": 93.27, "volume": 186443.0}, {"date": "2017-02-23", "close": 92.49, "volume": 169094.0}, {"date": "2017-02-24", "close": 92.43, "volume": 486704.0}, {"date": "2017-02-27", "close": 93.65, "volume": 320597.0}, {"date": "2017-02-28", "close": 92.19, "volume": 402676.0}, {"date": "2017-03-01", "close": 96.14, "volume": 457224.0}, {"date": "2017-03-02", "close": 94.69, "volume": 576359.0}, {"date": "2017-03-03", "close": 94.19, "volume": 504133.0}, {"date": "2017-03-06", "close": 94.0, "volume": 331102.0}, {"date": "2017-03-07", "close": 93.53, "volume": 170364.0}, {"date": "2017-03-08", "close": 92.42, "volume": 373297.0}, {"date": "2017-03-09", "close": 91.87, "volume": 349237.0}, {"date": "2017-03-10", "close": 92.24, "volume": 258418.0}, {"date": "2017-03-13", "close": 92.77, "volume": 231535.0}, {"date": "2017-03-14", "close": 91.78, "volume": 274568.0}, {"date": "2017-03-15", "close": 93.41, "volume": 464178.0}, {"date": "2017-03-16", "close": 92.72, "volume": 300924.0}, {"date": "2017-03-17", "close": 92.63, "volume": 553805.0}, {"date": "2017-03-20", "close": 92.07, "volume": 172439.0}, {"date": "2017-03-21", "close": 90.85, "volume": 310272.0}, {"date": "2017-03-22", "close": 91.13, "volume": 247423.0}, {"date": "2017-03-23", "close": 91.62, "volume": 146210.0}, {"date": "2017-03-24", "close": 91.47, "volume": 204072.0}, {"date": "2017-03-27", "close": 91.34, "volume": 184075.0}, {"date": "2017-03-28", "close": 92.24, "volume": 236203.0}, {"date": "2017-03-29", "close": 92.09, "volume": 242735.0}, {"date": "2017-03-30", "close": 92.91, "volume": 251447.0}, {"date": "2017-03-31", "close": 93.51, "volume": 275521.0}, {"date": "2017-04-03", "close": 92.87, "volume": 265673.0}, {"date": "2017-04-04", "close": 93.09, "volume": 276925.0}, {"date": "2017-04-05", "close": 92.22, "volume": 312169.0}, {"date": "2017-04-06", "close": 93.44, "volume": 196694.0}, {"date": "2017-04-07", "close": 93.33, "volume": 155215.0}, {"date": "2017-04-10", "close": 93.58, "volume": 149194.0}, {"date": "2017-04-11", "close": 94.31, "volume": 334040.0}, {"date": "2017-04-12", "close": 92.33, "volume": 191916.0}, {"date": "2017-04-13", "close": 91.72, "volume": 241701.0}, {"date": "2017-04-17", "close": 93.26, "volume": 226136.0}, {"date": "2017-04-18", "close": 93.53, "volume": 304809.0}, {"date": "2017-04-19", "close": 94.0, "volume": 441568.0}, {"date": "2017-04-20", "close": 100.16, "volume": 1210929.0}, {"date": "2017-04-21", "close": 101.59, "volume": 567990.0}, {"date": "2017-04-24", "close": 102.09, "volume": 545102.0}, {"date": "2017-04-25", "close": 103.47, "volume": 517982.0}, {"date": "2017-04-26", "close": 104.21, "volume": 481681.0}, {"date": "2017-04-27", "close": 105.39, "volume": 387273.0}, {"date": "2017-04-28", "close": 104.76, "volume": 431585.0}, {"date": "2017-05-01", "close": 104.47, "volume": 281838.0}, {"date": "2017-05-02", "close": 104.65, "volume": 263084.0}, {"date": "2017-05-03", "close": 104.36, "volume": 383625.0}, {"date": "2017-05-04", "close": 103.97, "volume": 571047.0}, {"date": "2017-05-05", "close": 105.38, "volume": 297515.0}, {"date": "2017-05-08", "close": 104.98, "volume": 303519.0}, {"date": "2017-05-09", "close": 104.21, "volume": 277508.0}, {"date": "2017-05-10", "close": 104.56, "volume": 278001.0}, {"date": "2017-05-11", "close": 104.26, "volume": 202428.0}, {"date": "2017-05-12", "close": 103.51, "volume": 159860.0}, {"date": "2017-05-15", "close": 104.19, "volume": 221118.0}, {"date": "2017-05-16", "close": 105.98, "volume": 771374.0}, {"date": "2017-05-17", "close": 105.09, "volume": 399117.0}, {"date": "2017-05-18", "close": 105.57, "volume": 288288.0}, {"date": "2017-05-19", "close": 106.7, "volume": 657487.0}, {"date": "2017-05-22", "close": 106.85, "volume": 376430.0}, {"date": "2017-05-23", "close": 108.65, "volume": 662165.0}, {"date": "2017-05-24", "close": 108.39, "volume": 380050.0}, {"date": "2017-05-25", "close": 107.86, "volume": 515256.0}, {"date": "2017-05-26", "close": 107.72, "volume": 344702.0}, {"date": "2017-05-30", "close": 107.91, "volume": 466292.0}, {"date": "2017-05-31", "close": 108.47, "volume": 2858498.0}, {"date": "2017-06-01", "close": 108.89, "volume": 461157.0}, {"date": "2017-06-02", "close": 110.1, "volume": 448378.0}, {"date": "2017-06-05", "close": 109.82, "volume": 251383.0}, {"date": "2017-06-06", "close": 109.56, "volume": 313809.0}, {"date": "2017-06-07", "close": 109.6, "volume": 427835.0}, {"date": "2017-06-08", "close": 110.3, "volume": 409696.0}, {"date": "2017-06-09", "close": 110.99, "volume": 380796.0}, {"date": "2017-06-12", "close": 111.03, "volume": 429195.0}, {"date": "2017-06-13", "close": 111.81, "volume": 373526.0}, {"date": "2017-06-14", "close": 111.98, "volume": 317351.0}, {"date": "2017-06-15", "close": 113.02, "volume": 246538.0}, {"date": "2017-06-16", "close": 113.2, "volume": 610591.0}, {"date": "2017-06-19", "close": 114.82, "volume": 249641.0}, {"date": "2017-06-20", "close": 112.64, "volume": 285366.0}, {"date": "2017-06-21", "close": 111.1, "volume": 288967.0}, {"date": "2017-06-22", "close": 111.54, "volume": 225240.0}, {"date": "2017-06-23", "close": 112.7, "volume": 426208.0}, {"date": "2017-06-26", "close": 112.59, "volume": 222440.0}, {"date": "2017-06-27", "close": 111.48, "volume": 253704.0}, {"date": "2017-06-28", "close": 112.57, "volume": 356784.0}, {"date": "2017-06-29", "close": 111.57, "volume": 280509.0}, {"date": "2017-06-30", "close": 113.01, "volume": 366596.0}, {"date": "2017-07-03", "close": 113.51, "volume": 160961.0}, {"date": "2017-07-05", "close": 113.48, "volume": 349488.0}, {"date": "2017-07-06", "close": 112.67, "volume": 620254.0}, {"date": "2017-07-07", "close": 114.13, "volume": 174594.0}, {"date": "2017-07-10", "close": 113.94, "volume": 214161.0}, {"date": "2017-07-11", "close": 113.74, "volume": 239873.0}, {"date": "2017-07-12", "close": 114.26, "volume": 430311.0}, {"date": "2017-07-13", "close": 113.19, "volume": 241217.0}, {"date": "2017-07-14", "close": 113.94, "volume": 357153.0}, {"date": "2017-07-17", "close": 114.19, "volume": 224974.0}, {"date": "2017-07-18", "close": 113.37, "volume": 199977.0}, {"date": "2017-07-19", "close": 114.42, "volume": 196901.0}, {"date": "2017-07-20", "close": 114.29, "volume": 229612.0}, {"date": "2017-07-21", "close": 113.97, "volume": 230564.0}, {"date": "2017-07-24", "close": 113.88, "volume": 257127.0}, {"date": "2017-07-25", "close": 113.14, "volume": 523259.0}, {"date": "2017-07-26", "close": 117.04, "volume": 606891.0}, {"date": "2017-07-27", "close": 115.54, "volume": 568589.0}, {"date": "2017-07-28", "close": 116.61, "volume": 325567.0}, {"date": "2017-07-31", "close": 116.54, "volume": 277597.0}, {"date": "2017-08-01", "close": 115.59, "volume": 525791.0}, {"date": "2017-08-02", "close": 115.46, "volume": 431946.0}, {"date": "2017-08-03", "close": 115.71, "volume": 168449.0}, {"date": "2017-08-04", "close": 116.22, "volume": 109778.0}, {"date": "2017-08-07", "close": 117.08, "volume": 196727.0}, {"date": "2017-08-08", "close": 116.94, "volume": 233715.0}, {"date": "2017-08-09", "close": 115.76, "volume": 226204.0}, {"date": "2017-08-10", "close": 113.04, "volume": 305776.0}, {"date": "2017-08-11", "close": 113.12, "volume": 192246.0}, {"date": "2017-08-14", "close": 114.75, "volume": 149964.0}, {"date": "2017-08-15", "close": 115.18, "volume": 164525.0}, {"date": "2017-08-16", "close": 116.29, "volume": 165332.0}, {"date": "2017-08-17", "close": 113.59, "volume": 216735.0}, {"date": "2017-08-18", "close": 112.96, "volume": 177616.0}, {"date": "2017-08-21", "close": 113.41, "volume": 177834.0}, {"date": "2017-08-22", "close": 114.63, "volume": 115366.0}, {"date": "2017-08-23", "close": 113.87, "volume": 117912.0}, {"date": "2017-08-24", "close": 113.68, "volume": 131654.0}, {"date": "2017-08-25", "close": 114.5, "volume": 122653.0}, {"date": "2017-08-28", "close": 115.02, "volume": 139313.0}, {"date": "2017-08-29", "close": 115.2, "volume": 118780.0}, {"date": "2017-08-30", "close": 115.92, "volume": 142627.0}, {"date": "2017-08-31", "close": 117.58, "volume": 232958.0}, {"date": "2017-09-01", "close": 117.78, "volume": 159686.0}, {"date": "2017-09-05", "close": 117.24, "volume": 194228.0}, {"date": "2017-09-06", "close": 117.24, "volume": 159730.0}, {"date": "2017-09-07", "close": 118.1, "volume": 171497.0}, {"date": "2017-09-08", "close": 120.55, "volume": 288389.0}, {"date": "2017-09-11", "close": 120.7, "volume": 176660.0}, {"date": "2017-09-12", "close": 121.69, "volume": 205275.0}, {"date": "2017-09-13", "close": 120.21, "volume": 230713.0}, {"date": "2017-09-14", "close": 120.82, "volume": 222037.0}, {"date": "2017-09-15", "close": 121.59, "volume": 350938.0}, {"date": "2017-09-18", "close": 123.5, "volume": 154130.0}, {"date": "2017-09-19", "close": 123.35, "volume": 207137.0}, {"date": "2017-09-20", "close": 123.09, "volume": 365616.0}, {"date": "2017-09-21", "close": 123.15, "volume": 324922.0}, {"date": "2017-09-22", "close": 123.12, "volume": 568820.0}, {"date": "2017-09-25", "close": 123.58, "volume": 218982.0}, {"date": "2017-09-26", "close": 123.11, "volume": 240469.0}, {"date": "2017-09-27", "close": 122.99, "volume": 239232.0}, {"date": "2017-09-28", "close": 122.31, "volume": 277864.0}, {"date": "2017-09-29", "close": 121.47, "volume": 411347.0}, {"date": "2017-10-02", "close": 122.81, "volume": 682472.0}, {"date": "2017-10-03", "close": 123.19, "volume": 571974.0}, {"date": "2017-10-04", "close": 124.33, "volume": 316287.0}, {"date": "2017-10-05", "close": 123.75, "volume": 186549.0}, {"date": "2017-10-06", "close": 123.88, "volume": 301949.0}, {"date": "2017-10-09", "close": 123.13, "volume": 285994.0}, {"date": "2017-10-10", "close": 123.06, "volume": 245406.0}, {"date": "2017-10-11", "close": 123.23, "volume": 309877.0}, {"date": "2017-10-12", "close": 124.53, "volume": 298607.0}, {"date": "2017-10-13", "close": 124.52, "volume": 212152.0}, {"date": "2017-10-16", "close": 125.06, "volume": 314969.0}, {"date": "2017-10-17", "close": 124.2, "volume": 584832.0}, {"date": "2017-10-18", "close": 124.53, "volume": 400905.0}, {"date": "2017-10-19", "close": 124.64, "volume": 222236.0}, {"date": "2017-10-20", "close": 125.77, "volume": 266431.0}, {"date": "2017-10-23", "close": 124.74, "volume": 155054.0}, {"date": "2017-10-24", "close": 126.88, "volume": 249117.0}, {"date": "2017-10-25", "close": 127.04, "volume": 417161.0}, {"date": "2017-10-26", "close": 129.21, "volume": 465805.0}, {"date": "2017-10-27", "close": 128.41, "volume": 343204.0}, {"date": "2017-10-30", "close": 127.96, "volume": 255813.0}, {"date": "2017-10-31", "close": 128.21, "volume": 339600.0}, {"date": "2017-11-01", "close": 128.03, "volume": 256323.0}, {"date": "2017-11-02", "close": 128.48, "volume": 240543.0}, {"date": "2017-11-03", "close": 127.81, "volume": 380337.0}, {"date": "2017-11-06", "close": 127.87, "volume": 135291.0}, {"date": "2017-11-07", "close": 127.48, "volume": 185179.0}, {"date": "2017-11-08", "close": 128.03, "volume": 222275.0}, {"date": "2017-11-09", "close": 127.29, "volume": 161353.0}, {"date": "2017-11-10", "close": 128.02, "volume": 174184.0}, {"date": "2017-11-13", "close": 127.96, "volume": 230686.0}, {"date": "2017-11-14", "close": 127.64, "volume": 148796.0}, {"date": "2017-11-15", "close": 126.45, "volume": 122358.0}, {"date": "2017-11-16", "close": 128.11, "volume": 171933.0}, {"date": "2017-11-17", "close": 128.11, "volume": 169552.0}, {"date": "2017-11-20", "close": 129.05, "volume": 154395.0}, {"date": "2017-11-21", "close": 130.12, "volume": 294979.0}, {"date": "2017-11-22", "close": 130.31, "volume": 128905.0}, {"date": "2017-11-24", "close": 130.69, "volume": 73919.0}, {"date": "2017-11-27", "close": 130.83, "volume": 340119.0}, {"date": "2017-11-28", "close": 132.6, "volume": 226061.0}, {"date": "2017-11-29", "close": 132.5, "volume": 211614.0}, {"date": "2017-11-30", "close": 135.57, "volume": 434996.0}, {"date": "2017-12-01", "close": 133.99, "volume": 298617.0}, {"date": "2017-12-04", "close": 133.59, "volume": 253891.0}, {"date": "2017-12-05", "close": 132.85, "volume": 287972.0}, {"date": "2017-12-06", "close": 131.99, "volume": 293634.0}, {"date": "2017-12-07", "close": 132.3, "volume": 243713.0}, {"date": "2017-12-08", "close": 132.64, "volume": 177145.0}, {"date": "2017-12-11", "close": 132.31, "volume": 155751.0}, {"date": "2017-12-12", "close": 131.33, "volume": 202289.0}, {"date": "2017-12-13", "close": 130.42, "volume": 175801.0}, {"date": "2017-12-14", "close": 129.24, "volume": 222445.0}, {"date": "2017-12-15", "close": 131.2, "volume": 444470.0}, {"date": "2017-12-18", "close": 131.94, "volume": 236717.0}, {"date": "2017-12-19", "close": 132.13, "volume": 130633.0}, {"date": "2017-12-20", "close": 132.5, "volume": 140732.0}, {"date": "2017-12-21", "close": 132.97, "volume": 328775.0}, {"date": "2017-12-22", "close": 132.07, "volume": 129460.0}, {"date": "2017-12-26", "close": 132.02, "volume": 117513.0}, {"date": "2017-12-27", "close": 132.22, "volume": 134115.0}, {"date": "2017-12-28", "close": 132.5, "volume": 218752.0}, {"date": "2017-12-29", "close": 131.97, "volume": 205237.0}, {"date": "2018-01-02", "close": 131.68, "volume": 442000.0}, {"date": "2018-01-03", "close": 132.87, "volume": 376760.0}, {"date": "2018-01-04", "close": 135.0, "volume": 392013.0}, {"date": "2018-01-05", "close": 134.74, "volume": 170676.0}, {"date": "2018-01-08", "close": 134.97, "volume": 268281.0}, {"date": "2018-01-09", "close": 135.76, "volume": 239021.0}, {"date": "2018-01-10", "close": 134.94, "volume": 264001.0}, {"date": "2018-01-11", "close": 136.74, "volume": 176486.0}, {"date": "2018-01-12", "close": 136.81, "volume": 159778.0}, {"date": "2018-01-16", "close": 136.83, "volume": 262009.0}, {"date": "2018-01-17", "close": 136.52, "volume": 236440.0}, {"date": "2018-01-18", "close": 136.7, "volume": 204628.0}, {"date": "2018-01-19", "close": 138.35, "volume": 111013.0}, {"date": "2018-01-22", "close": 137.71, "volume": 214729.0}, {"date": "2018-01-23", "close": 137.69, "volume": 202681.0}, {"date": "2018-01-24", "close": 138.2, "volume": 206907.0}, {"date": "2018-01-25", "close": 140.82, "volume": 378015.0}, {"date": "2018-01-26", "close": 142.43, "volume": 283156.0}, {"date": "2018-01-29", "close": 140.66, "volume": 222259.0}, {"date": "2018-01-30", "close": 144.45, "volume": 673252.0}, {"date": "2018-01-31", "close": 143.48, "volume": 547799.0}, {"date": "2018-02-01", "close": 144.55, "volume": 293394.0}, {"date": "2018-02-02", "close": 142.13, "volume": 336982.0}, {"date": "2018-02-05", "close": 135.37, "volume": 353113.0}, {"date": "2018-02-06", "close": 135.52, "volume": 451138.0}, {"date": "2018-02-07", "close": 136.67, "volume": 278093.0}, {"date": "2018-02-08", "close": 132.72, "volume": 372198.0}, {"date": "2018-02-09", "close": 130.9, "volume": 491865.0}, {"date": "2018-02-12", "close": 132.63, "volume": 306591.0}, {"date": "2018-02-13", "close": 133.0, "volume": 314917.0}, {"date": "2018-02-14", "close": 135.04, "volume": 198713.0}, {"date": "2018-02-15", "close": 136.96, "volume": 186324.0}, {"date": "2018-02-16", "close": 137.35, "volume": 214093.0}, {"date": "2018-02-20", "close": 136.83, "volume": 185101.0}, {"date": "2018-02-21", "close": 137.11, "volume": 299891.0}, {"date": "2018-02-22", "close": 138.12, "volume": 192769.0}, {"date": "2018-02-23", "close": 140.24, "volume": 220614.0}, {"date": "2018-02-26", "close": 141.8, "volume": 259516.0}, {"date": "2018-02-27", "close": 139.54, "volume": 286055.0}, {"date": "2018-02-28", "close": 136.8, "volume": 259985.0}, {"date": "2018-03-01", "close": 135.94, "volume": 248282.0}, {"date": "2018-03-02", "close": 137.45, "volume": 377596.0}, {"date": "2018-03-05", "close": 138.9, "volume": 360599.0}, {"date": "2018-03-06", "close": 141.03, "volume": 328073.0}, {"date": "2018-03-07", "close": 142.05, "volume": 438769.0}, {"date": "2018-03-08", "close": 142.83, "volume": 263627.0}, {"date": "2018-03-09", "close": 147.45, "volume": 429687.0}, {"date": "2018-03-12", "close": 146.7, "volume": 190141.0}, {"date": "2018-03-13", "close": 146.3, "volume": 169764.0}, {"date": "2018-03-14", "close": 146.89, "volume": 250705.0}, {"date": "2018-03-15", "close": 146.9, "volume": 196974.0}, {"date": "2018-03-16", "close": 147.72, "volume": 461069.0}, {"date": "2018-03-19", "close": 147.26, "volume": 137351.0}, {"date": "2018-03-20", "close": 150.37, "volume": 415642.0}, {"date": "2018-03-21", "close": 149.65, "volume": 303297.0}, {"date": "2018-03-22", "close": 144.71, "volume": 198651.0}, {"date": "2018-03-23", "close": 142.78, "volume": 310518.0}, {"date": "2018-03-26", "close": 145.3, "volume": 393924.0}, {"date": "2018-03-27", "close": 141.51, "volume": 305532.0}, {"date": "2018-03-28", "close": 140.52, "volume": 354089.0}, {"date": "2018-03-29", "close": 142.51, "volume": 312796.0}, {"date": "2018-04-02", "close": 139.4, "volume": 321478.0}, {"date": "2018-04-03", "close": 141.2, "volume": 371562.0}, {"date": "2018-04-04", "close": 142.66, "volume": 298508.0}, {"date": "2018-04-05", "close": 142.63, "volume": 249200.0}, {"date": "2018-04-06", "close": 138.77, "volume": 293282.0}, {"date": "2018-04-09", "close": 139.24, "volume": 234663.0}, {"date": "2018-04-10", "close": 141.39, "volume": 428881.0}, {"date": "2018-04-11", "close": 141.06, "volume": 277228.0}, {"date": "2018-04-12", "close": 142.2, "volume": 223290.0}, {"date": "2018-04-13", "close": 141.94, "volume": 174108.0}, {"date": "2018-04-16", "close": 142.49, "volume": 332487.0}, {"date": "2018-04-17", "close": 144.52, "volume": 230097.0}, {"date": "2018-04-18", "close": 145.63, "volume": 242405.0}, {"date": "2018-04-19", "close": 145.18, "volume": 286878.0}, {"date": "2018-04-20", "close": 144.64, "volume": 314156.0}, {"date": "2018-04-23", "close": 142.7, "volume": 197048.0}, {"date": "2018-04-24", "close": 138.37, "volume": 368191.0}, {"date": "2018-04-25", "close": 137.84, "volume": 335461.0}, {"date": "2018-04-26", "close": 137.16, "volume": 439132.0}, {"date": "2018-04-27", "close": 136.49, "volume": 331928.0}, {"date": "2018-04-30", "close": 133.66, "volume": 454089.0}, {"date": "2018-05-01", "close": 133.34, "volume": 510853.0}, {"date": "2018-05-02", "close": 132.87, "volume": 455188.0}, {"date": "2018-05-03", "close": 132.58, "volume": 376414.0}, {"date": "2018-05-04", "close": 136.5, "volume": 489872.0}, {"date": "2018-05-07", "close": 136.27, "volume": 456508.0}, {"date": "2018-05-08", "close": 136.37, "volume": 318790.0}, {"date": "2018-05-09", "close": 136.6, "volume": 323611.0}, {"date": "2018-05-10", "close": 137.85, "volume": 230524.0}, {"date": "2018-05-11", "close": 138.79, "volume": 233271.0}, {"date": "2018-05-14", "close": 137.72, "volume": 183191.0}, {"date": "2018-05-15", "close": 137.12, "volume": 149489.0}, {"date": "2018-05-16", "close": 137.41, "volume": 194189.0}, {"date": "2018-05-17", "close": 138.02, "volume": 192401.0}, {"date": "2018-05-18", "close": 139.54, "volume": 298913.0}, {"date": "2018-05-21", "close": 142.02, "volume": 194800.0}, {"date": "2018-05-22", "close": 140.33, "volume": 191641.0}, {"date": "2018-05-23", "close": 139.75, "volume": 191604.0}, {"date": "2018-05-24", "close": 140.93, "volume": 277747.0}, {"date": "2018-05-25", "close": 139.27, "volume": 126220.0}, {"date": "2018-05-29", "close": 137.9, "volume": 244107.0}, {"date": "2018-05-30", "close": 140.59, "volume": 329157.0}, {"date": "2018-05-31", "close": 138.68, "volume": 616081.0}, {"date": "2018-06-01", "close": 139.47, "volume": 276644.0}, {"date": "2018-06-04", "close": 139.24, "volume": 282571.0}, {"date": "2018-06-05", "close": 141.26, "volume": 306636.0}, {"date": "2018-06-06", "close": 142.49, "volume": 233718.0}, {"date": "2018-06-07", "close": 143.31, "volume": 217707.0}, {"date": "2018-06-08", "close": 144.13, "volume": 232619.0}, {"date": "2018-06-11", "close": 143.39, "volume": 233075.0}, {"date": "2018-06-12", "close": 143.23, "volume": 240751.0}, {"date": "2018-06-13", "close": 142.18, "volume": 232685.0}, {"date": "2018-06-14", "close": 143.67, "volume": 303832.0}, {"date": "2018-06-15", "close": 143.25, "volume": 540400.0}, {"date": "2018-06-18", "close": 143.99, "volume": 269397.0}, {"date": "2018-06-19", "close": 141.6, "volume": 275835.0}, {"date": "2018-06-20", "close": 141.21, "volume": 231292.0}, {"date": "2018-06-21", "close": 138.75, "volume": 263036.0}, {"date": "2018-06-22", "close": 138.66, "volume": 359609.0}, {"date": "2018-06-25", "close": 137.12, "volume": 282460.0}, {"date": "2018-06-26", "close": 136.07, "volume": 415235.0}, {"date": "2018-06-27", "close": 135.59, "volume": 355020.0}, {"date": "2018-06-28", "close": 135.52, "volume": 305005.0}, {"date": "2018-06-29", "close": 136.48, "volume": 445040.0}, {"date": "2018-07-02", "close": 135.79, "volume": 441660.0}, {"date": "2018-07-03", "close": 135.44, "volume": 181340.0}, {"date": "2018-07-05", "close": 137.58, "volume": 509511.0}, {"date": "2018-07-06", "close": 137.39, "volume": 228314.0}, {"date": "2018-07-09", "close": 138.38, "volume": 420418.0}, {"date": "2018-07-10", "close": 138.76, "volume": 376866.0}, {"date": "2018-07-11", "close": 136.74, "volume": 265900.0}, {"date": "2018-07-12", "close": 138.15, "volume": 294428.0}, {"date": "2018-07-13", "close": 138.65, "volume": 361274.0}, {"date": "2018-07-16", "close": 137.42, "volume": 241141.0}, {"date": "2018-07-17", "close": 138.63, "volume": 243170.0}, {"date": "2018-07-18", "close": 139.08, "volume": 276473.0}, {"date": "2018-07-19", "close": 140.67, "volume": 230532.0}, {"date": "2018-07-20", "close": 140.04, "volume": 250174.0}, {"date": "2018-07-23", "close": 137.45, "volume": 231817.0}, {"date": "2018-07-24", "close": 139.6, "volume": 335271.0}, {"date": "2018-07-25", "close": 149.04, "volume": 979205.0}, {"date": "2018-07-26", "close": 150.37, "volume": 593520.0}, {"date": "2018-07-27", "close": 149.95, "volume": 339898.0}, {"date": "2018-07-30", "close": 147.97, "volume": 361853.0}, {"date": "2018-07-31", "close": 153.58, "volume": 549488.0}, {"date": "2018-08-01", "close": 152.65, "volume": 397078.0}, {"date": "2018-08-02", "close": 152.79, "volume": 347950.0}, {"date": "2018-08-03", "close": 151.76, "volume": 337026.0}, {"date": "2018-08-06", "close": 152.97, "volume": 224627.0}, {"date": "2018-08-07", "close": 153.27, "volume": 244294.0}, {"date": "2018-08-08", "close": 152.52, "volume": 154501.0}, {"date": "2018-08-09", "close": 151.65, "volume": 109578.0}, {"date": "2018-08-10", "close": 151.04, "volume": 155155.0}, {"date": "2018-08-13", "close": 151.09, "volume": 205049.0}, {"date": "2018-08-14", "close": 152.11, "volume": 250577.0}, {"date": "2018-08-15", "close": 151.58, "volume": 247731.0}, {"date": "2018-08-16", "close": 152.03, "volume": 199307.0}, {"date": "2018-08-17", "close": 152.12, "volume": 255297.0}, {"date": "2018-08-20", "close": 153.07, "volume": 252867.0}, {"date": "2018-08-21", "close": 153.76, "volume": 256627.0}, {"date": "2018-08-22", "close": 152.82, "volume": 134852.0}, {"date": "2018-08-23", "close": 150.95, "volume": 333163.0}, {"date": "2018-08-24", "close": 151.5, "volume": 331311.0}, {"date": "2018-08-27", "close": 153.51, "volume": 216646.0}, {"date": "2018-08-28", "close": 153.67, "volume": 171106.0}, {"date": "2018-08-29", "close": 155.36, "volume": 178626.0}, {"date": "2018-08-30", "close": 153.91, "volume": 226200.0}, {"date": "2018-08-31", "close": 153.21, "volume": 294609.0}, {"date": "2018-09-04", "close": 152.79, "volume": 170589.0}, {"date": "2018-09-05", "close": 152.69, "volume": 294629.0}, {"date": "2018-09-06", "close": 152.57, "volume": 351633.0}, {"date": "2018-09-07", "close": 152.35, "volume": 236735.0}, {"date": "2018-09-10", "close": 152.52, "volume": 256636.0}, {"date": "2018-09-11", "close": 152.07, "volume": 440988.0}, {"date": "2018-09-12", "close": 151.13, "volume": 288644.0}, {"date": "2018-09-13", "close": 153.36, "volume": 413896.0}, {"date": "2018-09-14", "close": 155.28, "volume": 389115.0}, {"date": "2018-09-17", "close": 153.9, "volume": 257549.0}, {"date": "2018-09-18", "close": 155.96, "volume": 292004.0}, {"date": "2018-09-19", "close": 155.1, "volume": 274712.0}, {"date": "2018-09-20", "close": 156.77, "volume": 298855.0}, {"date": "2018-09-21", "close": 156.16, "volume": 485474.0}, {"date": "2018-09-24", "close": 154.78, "volume": 221932.0}, {"date": "2018-09-25", "close": 154.0, "volume": 215156.0}, {"date": "2018-09-26", "close": 153.25, "volume": 298154.0}, {"date": "2018-09-27", "close": 152.21, "volume": 253527.0}, {"date": "2018-09-28", "close": 150.66, "volume": 398376.0}, {"date": "2018-10-01", "close": 151.11, "volume": 573192.0}, {"date": "2018-10-02", "close": 149.92, "volume": 298269.0}, {"date": "2018-10-03", "close": 150.97, "volume": 571710.0}, {"date": "2018-10-04", "close": 149.83, "volume": 211934.0}, {"date": "2018-10-05", "close": 148.06, "volume": 143990.0}, {"date": "2018-10-08", "close": 145.8, "volume": 299529.0}, {"date": "2018-10-09", "close": 143.43, "volume": 500917.0}, {"date": "2018-10-10", "close": 140.12, "volume": 568533.0}, {"date": "2018-10-11", "close": 134.18, "volume": 471851.0}, {"date": "2018-10-12", "close": 136.49, "volume": 538116.0}, {"date": "2018-10-15", "close": 135.18, "volume": 329243.0}, {"date": "2018-10-16", "close": 136.8, "volume": 550746.0}, {"date": "2018-10-17", "close": 137.36, "volume": 651896.0}, {"date": "2018-10-18", "close": 134.37, "volume": 550325.0}, {"date": "2018-10-19", "close": 132.86, "volume": 309433.0}, {"date": "2018-10-22", "close": 133.55, "volume": 592088.0}, {"date": "2018-10-23", "close": 129.41, "volume": 800851.0}, {"date": "2018-10-24", "close": 127.13, "volume": 914037.0}, {"date": "2018-10-25", "close": 126.86, "volume": 727248.0}, {"date": "2018-10-26", "close": 127.37, "volume": 492254.0}, {"date": "2018-10-29", "close": 125.01, "volume": 294082.0}, {"date": "2018-10-30", "close": 125.25, "volume": 432443.0}, {"date": "2018-10-31", "close": 126.82, "volume": 962014.0}, {"date": "2018-11-01", "close": 131.96, "volume": 586136.0}, {"date": "2018-11-02", "close": 134.12, "volume": 598226.0}, {"date": "2018-11-05", "close": 133.94, "volume": 362922.0}, {"date": "2018-11-06", "close": 134.46, "volume": 411680.0}, {"date": "2018-11-07", "close": 138.54, "volume": 360769.0}, {"date": "2018-11-08", "close": 136.53, "volume": 313351.0}, {"date": "2018-11-09", "close": 135.53, "volume": 284378.0}, {"date": "2018-11-12", "close": 132.99, "volume": 281421.0}, {"date": "2018-11-13", "close": 132.67, "volume": 251923.0}, {"date": "2018-11-14", "close": 133.74, "volume": 368367.0}, {"date": "2018-11-15", "close": 136.07, "volume": 361154.0}, {"date": "2018-11-16", "close": 136.76, "volume": 234054.0}, {"date": "2018-11-19", "close": 134.61, "volume": 409100.0}, {"date": "2018-11-20", "close": 131.99, "volume": 518530.0}, {"date": "2018-11-21", "close": 133.02, "volume": 312334.0}, {"date": "2018-11-23", "close": 131.4, "volume": 129326.0}, {"date": "2018-11-26", "close": 133.25, "volume": 211052.0}, {"date": "2018-11-27", "close": 131.83, "volume": 176464.0}, {"date": "2018-11-28", "close": 134.61, "volume": 185041.0}, {"date": "2018-11-29", "close": 134.36, "volume": 193636.0}, {"date": "2018-11-30", "close": 137.4, "volume": 448957.0}, {"date": "2018-12-03", "close": 139.19, "volume": 374091.0}, {"date": "2018-12-04", "close": 134.49, "volume": 457730.0}, {"date": "2018-12-06", "close": 135.04, "volume": 403261.0}, {"date": "2018-12-07", "close": 133.64, "volume": 1166794.0}, {"date": "2018-12-10", "close": 134.38, "volume": 760934.0}, {"date": "2018-12-11", "close": 133.54, "volume": 258006.0}, {"date": "2018-12-12", "close": 135.61, "volume": 315587.0}, {"date": "2018-12-13", "close": 135.01, "volume": 180240.0}, {"date": "2018-12-14", "close": 132.56, "volume": 440685.0}, {"date": "2018-12-17", "close": 129.31, "volume": 397175.0}, {"date": "2018-12-18", "close": 129.04, "volume": 444793.0}, {"date": "2018-12-19", "close": 125.7, "volume": 596930.0}, {"date": "2018-12-20", "close": 124.94, "volume": 481922.0}, {"date": "2018-12-21", "close": 123.71, "volume": 610057.0}, {"date": "2018-12-24", "close": 118.64, "volume": 174162.0}, {"date": "2018-12-26", "close": 123.67, "volume": 272344.0}, {"date": "2018-12-27", "close": 125.43, "volume": 363550.0}, {"date": "2018-12-28", "close": 124.16, "volume": 457296.0}, {"date": "2018-12-31", "close": 126.26, "volume": 309659.0}, {"date": "2019-01-02", "close": 125.05, "volume": 266177.0}, {"date": "2019-01-03", "close": 121.42, "volume": 296684.0}, {"date": "2019-01-04", "close": 129.35, "volume": 429442.0}, {"date": "2019-01-07", "close": 131.83, "volume": 585573.0}, {"date": "2019-01-08", "close": 134.9, "volume": 419852.0}, {"date": "2019-01-09", "close": 135.54, "volume": 337740.0}, {"date": "2019-01-10", "close": 136.57, "volume": 281077.0}, {"date": "2019-01-11", "close": 136.56, "volume": 276542.0}, {"date": "2019-01-14", "close": 134.9, "volume": 169391.0}, {"date": "2019-01-15", "close": 134.65, "volume": 202169.0}, {"date": "2019-01-16", "close": 135.84, "volume": 303077.0}, {"date": "2019-01-17", "close": 137.84, "volume": 421813.0}, {"date": "2019-01-18", "close": 140.77, "volume": 502140.0}, {"date": "2019-01-22", "close": 137.6, "volume": 306094.0}, {"date": "2019-01-23", "close": 135.91, "volume": 309290.0}, {"date": "2019-01-24", "close": 136.76, "volume": 297905.0}, {"date": "2019-01-25", "close": 137.26, "volume": 263181.0}, {"date": "2019-01-28", "close": 135.65, "volume": 379313.0}, {"date": "2019-01-29", "close": 139.1, "volume": 358446.0}, {"date": "2019-01-30", "close": 137.1, "volume": 544736.0}, {"date": "2019-01-31", "close": 137.86, "volume": 401059.0}, {"date": "2019-02-01", "close": 138.07, "volume": 261291.0}, {"date": "2019-02-04", "close": 138.13, "volume": 202793.0}, {"date": "2019-02-05", "close": 138.35, "volume": 257491.0}, {"date": "2019-02-06", "close": 138.19, "volume": 203672.0}, {"date": "2019-02-07", "close": 137.85, "volume": 335457.0}, {"date": "2019-02-08", "close": 140.02, "volume": 394636.0}, {"date": "2019-02-11", "close": 140.36, "volume": 280508.0}, {"date": "2019-02-12", "close": 142.97, "volume": 324033.0}, {"date": "2019-02-13", "close": 141.97, "volume": 354237.0}, {"date": "2019-02-14", "close": 141.08, "volume": 441005.0}, {"date": "2019-02-15", "close": 144.12, "volume": 260888.0}, {"date": "2019-02-19", "close": 142.54, "volume": 274969.0}, {"date": "2019-02-20", "close": 143.17, "volume": 203971.0}, {"date": "2019-02-21", "close": 142.46, "volume": 310131.0}, {"date": "2019-02-22", "close": 144.55, "volume": 314393.0}, {"date": "2019-02-25", "close": 144.83, "volume": 309064.0}, {"date": "2019-02-26", "close": 143.54, "volume": 233420.0}, {"date": "2019-02-27", "close": 144.96, "volume": 269883.0}, {"date": "2019-02-28", "close": 144.1, "volume": 270165.0}, {"date": "2019-03-01", "close": 144.85, "volume": 183240.0}, {"date": "2019-03-04", "close": 145.55, "volume": 253277.0}, {"date": "2019-03-05", "close": 144.74, "volume": 356370.0}, {"date": "2019-03-06", "close": 145.09, "volume": 221516.0}, {"date": "2019-03-07", "close": 143.81, "volume": 196819.0}, {"date": "2019-03-08", "close": 142.96, "volume": 266387.0}, {"date": "2019-03-11", "close": 146.75, "volume": 350419.0}, {"date": "2019-03-12", "close": 145.89, "volume": 322880.0}, {"date": "2019-03-13", "close": 147.42, "volume": 399183.0}, {"date": "2019-03-14", "close": 146.67, "volume": 366560.0}, {"date": "2019-03-15", "close": 147.72, "volume": 570072.0}, {"date": "2019-03-18", "close": 149.98, "volume": 307712.0}, {"date": "2019-03-19", "close": 149.19, "volume": 306138.0}, {"date": "2019-03-20", "close": 148.56, "volume": 257046.0}, {"date": "2019-03-21", "close": 151.64, "volume": 387557.0}, {"date": "2019-03-22", "close": 147.93, "volume": 319016.0}, {"date": "2019-03-25", "close": 147.82, "volume": 188974.0}, {"date": "2019-03-26", "close": 150.33, "volume": 208892.0}, {"date": "2019-03-27", "close": 149.96, "volume": 268355.0}, {"date": "2019-03-28", "close": 151.45, "volume": 148509.0}, {"date": "2019-03-29", "close": 151.74, "volume": 415564.0}, {"date": "2019-04-01", "close": 155.78, "volume": 416423.0}, {"date": "2019-04-02", "close": 154.82, "volume": 216912.0}, {"date": "2019-04-03", "close": 155.55, "volume": 340515.0}, {"date": "2019-04-04", "close": 156.34, "volume": 264775.0}, {"date": "2019-04-05", "close": 156.26, "volume": 176379.0}, {"date": "2019-04-08", "close": 157.41, "volume": 203949.0}, {"date": "2019-04-09", "close": 154.53, "volume": 260734.0}, {"date": "2019-04-10", "close": 155.38, "volume": 145683.0}, {"date": "2019-04-11", "close": 157.51, "volume": 163236.0}, {"date": "2019-04-12", "close": 157.27, "volume": 294883.0}, {"date": "2019-04-15", "close": 156.21, "volume": 330429.0}, {"date": "2019-04-16", "close": 155.78, "volume": 571530.0}, {"date": "2019-04-17", "close": 154.49, "volume": 445268.0}, {"date": "2019-04-18", "close": 154.52, "volume": 390346.0}, {"date": "2019-04-22", "close": 153.6, "volume": 349060.0}, {"date": "2019-04-23", "close": 156.19, "volume": 431899.0}, {"date": "2019-04-24", "close": 156.71, "volume": 398270.0}, {"date": "2019-04-25", "close": 153.32, "volume": 440821.0}, {"date": "2019-04-26", "close": 156.59, "volume": 736742.0}, {"date": "2019-04-29", "close": 157.3, "volume": 441428.0}, {"date": "2019-04-30", "close": 156.66, "volume": 286286.0}, {"date": "2019-05-01", "close": 154.45, "volume": 233854.0}, {"date": "2019-05-02", "close": 155.35, "volume": 350966.0}, {"date": "2019-05-03", "close": 156.43, "volume": 287276.0}, {"date": "2019-05-06", "close": 156.0, "volume": 493947.0}, {"date": "2019-05-07", "close": 153.72, "volume": 384640.0}, {"date": "2019-05-08", "close": 153.5, "volume": 283830.0}, {"date": "2019-05-09", "close": 152.91, "volume": 228552.0}, {"date": "2019-05-10", "close": 154.49, "volume": 231340.0}, {"date": "2019-05-13", "close": 150.57, "volume": 235879.0}, {"date": "2019-05-14", "close": 151.13, "volume": 260664.0}, {"date": "2019-05-15", "close": 153.46, "volume": 182553.0}, {"date": "2019-05-16", "close": 153.46, "volume": 194810.0}, {"date": "2019-05-17", "close": 150.61, "volume": 225167.0}, {"date": "2019-05-20", "close": 151.03, "volume": 354492.0}, {"date": "2019-05-21", "close": 153.23, "volume": 180019.0}, {"date": "2019-05-22", "close": 151.82, "volume": 183810.0}, {"date": "2019-05-23", "close": 150.74, "volume": 217334.0}, {"date": "2019-05-24", "close": 152.92, "volume": 276957.0}, {"date": "2019-05-28", "close": 151.49, "volume": 450451.0}, {"date": "2019-05-29", "close": 151.65, "volume": 352548.0}, {"date": "2019-05-30", "close": 152.36, "volume": 276451.0}, {"date": "2019-05-31", "close": 152.71, "volume": 355647.0}, {"date": "2019-06-03", "close": 153.51, "volume": 291215.0}, {"date": "2019-06-04", "close": 157.52, "volume": 210598.0}, {"date": "2019-06-05", "close": 158.11, "volume": 399043.0}, {"date": "2019-06-06", "close": 158.28, "volume": 181623.0}, {"date": "2019-06-07", "close": 161.58, "volume": 599386.0}, {"date": "2019-06-10", "close": 163.07, "volume": 432878.0}, {"date": "2019-06-11", "close": 162.09, "volume": 337121.0}, {"date": "2019-06-12", "close": 160.3, "volume": 330971.0}, {"date": "2019-06-13", "close": 160.27, "volume": 281069.0}, {"date": "2019-06-14", "close": 159.68, "volume": 288051.0}, {"date": "2019-06-17", "close": 159.88, "volume": 307047.0}, {"date": "2019-06-18", "close": 162.89, "volume": 428299.0}, {"date": "2019-06-19", "close": 164.04, "volume": 284610.0}, {"date": "2019-06-20", "close": 166.12, "volume": 530263.0}, {"date": "2019-06-21", "close": 167.54, "volume": 756332.0}, {"date": "2019-06-24", "close": 165.87, "volume": 384695.0}, {"date": "2019-06-25", "close": 167.42, "volume": 542638.0}, {"date": "2019-06-26", "close": 168.26, "volume": 461645.0}, {"date": "2019-06-27", "close": 169.59, "volume": 505944.0}, {"date": "2019-06-28", "close": 172.14, "volume": 1175425.0}, {"date": "2019-07-01", "close": 173.37, "volume": 414230.0}, {"date": "2019-07-02", "close": 172.45, "volume": 275150.0}, {"date": "2019-07-03", "close": 173.07, "volume": 104236.0}, {"date": "2019-07-05", "close": 171.73, "volume": 349471.0}, {"date": "2019-07-08", "close": 170.64, "volume": 322266.0}, {"date": "2019-07-09", "close": 169.98, "volume": 251759.0}, {"date": "2019-07-10", "close": 169.01, "volume": 397621.0}, {"date": "2019-07-11", "close": 169.14, "volume": 335554.0}, {"date": "2019-07-12", "close": 170.83, "volume": 298118.0}, {"date": "2019-07-15", "close": 169.18, "volume": 204945.0}, {"date": "2019-07-16", "close": 168.36, "volume": 328331.0}, {"date": "2019-07-17", "close": 165.75, "volume": 502342.0}, {"date": "2019-07-18", "close": 164.9, "volume": 642588.0}, {"date": "2019-07-19", "close": 164.46, "volume": 462623.0}, {"date": "2019-07-22", "close": 164.75, "volume": 385748.0}, {"date": "2019-07-23", "close": 166.94, "volume": 409354.0}, {"date": "2019-07-24", "close": 166.65, "volume": 338706.0}, {"date": "2019-07-25", "close": 165.23, "volume": 444447.0}, {"date": "2019-07-26", "close": 168.81, "volume": 628807.0}, {"date": "2019-07-29", "close": 167.44, "volume": 498983.0}, {"date": "2019-07-30", "close": 169.76, "volume": 405522.0}, {"date": "2019-07-31", "close": 168.22, "volume": 419307.0}, {"date": "2019-08-01", "close": 168.11, "volume": 707347.0}, {"date": "2019-08-02", "close": 161.58, "volume": 1392443.0}, {"date": "2019-08-05", "close": 155.93, "volume": 707950.0}, {"date": "2019-08-06", "close": 159.58, "volume": 719882.0}, {"date": "2019-08-07", "close": 158.12, "volume": 986891.0}, {"date": "2019-08-08", "close": 162.12, "volume": 17655130.0}, {"date": "2019-08-09", "close": 162.03, "volume": 739173.0}, {"date": "2019-08-12", "close": 162.19, "volume": 556475.0}, {"date": "2019-08-13", "close": 164.67, "volume": 756375.0}, {"date": "2019-08-14", "close": 160.86, "volume": 491340.0}, {"date": "2019-08-15", "close": 161.77, "volume": 470618.0}, {"date": "2019-08-16", "close": 164.0, "volume": 463923.0}, {"date": "2019-08-19", "close": 165.55, "volume": 382330.0}, {"date": "2019-08-20", "close": 164.77, "volume": 423550.0}, {"date": "2019-08-21", "close": 165.86, "volume": 271874.0}, {"date": "2019-08-22", "close": 164.86, "volume": 295414.0}, {"date": "2019-08-23", "close": 160.55, "volume": 498666.0}, {"date": "2019-08-26", "close": 160.7, "volume": 395366.0}, {"date": "2019-08-27", "close": 162.61, "volume": 518385.0}, {"date": "2019-08-28", "close": 162.83, "volume": 391923.0}, {"date": "2019-08-29", "close": 165.32, "volume": 379768.0}, {"date": "2019-08-30", "close": 164.71, "volume": 519605.0}, {"date": "2019-09-03", "close": 161.26, "volume": 461818.0}, {"date": "2019-09-04", "close": 162.96, "volume": 305215.0}, {"date": "2019-09-05", "close": 168.71, "volume": 571935.0}, {"date": "2019-09-06", "close": 168.85, "volume": 441083.0}, {"date": "2019-09-09", "close": 167.93, "volume": 363192.0}, {"date": "2019-09-10", "close": 166.23, "volume": 469450.0}, {"date": "2019-09-11", "close": 167.68, "volume": 397678.0}, {"date": "2019-09-12", "close": 169.51, "volume": 349958.0}, {"date": "2019-09-13", "close": 170.88, "volume": 398766.0}, {"date": "2019-09-16", "close": 171.53, "volume": 341201.0}, {"date": "2019-09-17", "close": 171.42, "volume": 345953.0}, {"date": "2019-09-18", "close": 170.41, "volume": 394781.0}, {"date": "2019-09-19", "close": 166.67, "volume": 489635.0}, {"date": "2019-09-20", "close": 164.34, "volume": 1872168.0}, {"date": "2019-09-23", "close": 163.6, "volume": 542930.0}, {"date": "2019-09-24", "close": 162.37, "volume": 577670.0}, {"date": "2019-09-25", "close": 164.17, "volume": 320574.0}, {"date": "2019-09-26", "close": 163.85, "volume": 274436.0}, {"date": "2019-09-27", "close": 164.54, "volume": 295192.0}, {"date": "2019-09-30", "close": 163.88, "volume": 323167.0}, {"date": "2019-10-01", "close": 159.53, "volume": 262089.0}, {"date": "2019-10-02", "close": 156.75, "volume": 410433.0}, {"date": "2019-10-03", "close": 157.51, "volume": 316046.0}, {"date": "2019-10-04", "close": 158.54, "volume": 317963.0}, {"date": "2019-10-07", "close": 156.14, "volume": 558885.0}, {"date": "2019-10-08", "close": 152.31, "volume": 590414.0}, {"date": "2019-10-09", "close": 153.87, "volume": 399735.0}, {"date": "2019-10-10", "close": 156.07, "volume": 314069.0}, {"date": "2019-10-11", "close": 159.44, "volume": 393417.0}, {"date": "2019-10-14", "close": 157.31, "volume": 363354.0}, {"date": "2019-10-15", "close": 158.52, "volume": 310587.0}, {"date": "2019-10-16", "close": 157.4, "volume": 344668.0}, {"date": "2019-10-17", "close": 159.61, "volume": 266763.0}, {"date": "2019-10-18", "close": 160.34, "volume": 371651.0}, {"date": "2019-10-21", "close": 159.34, "volume": 316707.0}, {"date": "2019-10-22", "close": 159.14, "volume": 341110.0}, {"date": "2019-10-23", "close": 158.98, "volume": 330743.0}, {"date": "2019-10-24", "close": 157.83, "volume": 282523.0}, {"date": "2019-10-25", "close": 158.72, "volume": 486325.0}, {"date": "2019-10-28", "close": 159.36, "volume": 306192.0}, {"date": "2019-10-29", "close": 162.28, "volume": 574931.0}, {"date": "2019-10-30", "close": 156.24, "volume": 758666.0}, {"date": "2019-10-31", "close": 155.53, "volume": 551685.0}, {"date": "2019-11-01", "close": 159.04, "volume": 510331.0}, {"date": "2019-11-04", "close": 160.2, "volume": 450707.0}, {"date": "2019-11-05", "close": 160.54, "volume": 426601.0}, {"date": "2019-11-06", "close": 159.66, "volume": 282905.0}, {"date": "2019-11-07", "close": 160.38, "volume": 482137.0}, {"date": "2019-11-08", "close": 159.62, "volume": 219569.0}, {"date": "2019-11-11", "close": 160.8, "volume": 309630.0}, {"date": "2019-11-12", "close": 161.5, "volume": 567351.0}, {"date": "2019-11-13", "close": 161.68, "volume": 626705.0}, {"date": "2019-11-14", "close": 161.74, "volume": 335410.0}, {"date": "2019-11-15", "close": 162.06, "volume": 553780.0}, {"date": "2019-11-18", "close": 161.18, "volume": 316587.0}, {"date": "2019-11-19", "close": 162.56, "volume": 397326.0}, {"date": "2019-11-20", "close": 162.01, "volume": 635342.0}, {"date": "2019-11-21", "close": 160.94, "volume": 372088.0}, {"date": "2019-11-22", "close": 160.49, "volume": 332630.0}, {"date": "2019-11-25", "close": 160.93, "volume": 437990.0}, {"date": "2019-11-26", "close": 161.88, "volume": 442942.0}, {"date": "2019-11-27", "close": 163.31, "volume": 279898.0}, {"date": "2019-11-29", "close": 162.74, "volume": 191631.0}, {"date": "2019-12-02", "close": 160.19, "volume": 453088.0}, {"date": "2019-12-03", "close": 157.83, "volume": 657422.0}, {"date": "2019-12-04", "close": 157.36, "volume": 596188.0}, {"date": "2019-12-05", "close": 160.27, "volume": 372964.0}, {"date": "2019-12-06", "close": 163.23, "volume": 542341.0}, {"date": "2019-12-09", "close": 162.82, "volume": 522432.0}, {"date": "2019-12-10", "close": 163.13, "volume": 340436.0}, {"date": "2019-12-11", "close": 163.97, "volume": 295895.0}, {"date": "2019-12-12", "close": 166.86, "volume": 349867.0}, {"date": "2019-12-13", "close": 167.37, "volume": 370331.0}, {"date": "2019-12-16", "close": 167.2, "volume": 502692.0}, {"date": "2019-12-17", "close": 169.19, "volume": 400942.0}, {"date": "2019-12-18", "close": 169.0, "volume": 505029.0}, {"date": "2019-12-19", "close": 168.0, "volume": 443542.0}, {"date": "2019-12-20", "close": 171.37, "volume": 1242483.0}, {"date": "2019-12-23", "close": 173.36, "volume": 473315.0}, {"date": "2019-12-24", "close": 171.89, "volume": 82854.0}, {"date": "2019-12-26", "close": 172.73, "volume": 134933.0}, {"date": "2019-12-27", "close": 172.62, "volume": 147383.0}, {"date": "2019-12-30", "close": 172.33, "volume": 154694.0}, {"date": "2019-12-31", "close": 172.0, "volume": 307649.0}, {"date": "2020-01-02", "close": 173.3, "volume": 326524.0}, {"date": "2020-01-03", "close": 172.76, "volume": 309127.0}, {"date": "2020-01-06", "close": 172.94, "volume": 289817.0}, {"date": "2020-01-07", "close": 170.81, "volume": 372663.0}, {"date": "2020-01-08", "close": 172.18, "volume": 357186.0}, {"date": "2020-01-09", "close": 173.89, "volume": 242971.0}, {"date": "2020-01-10", "close": 172.07, "volume": 258314.0}, {"date": "2020-01-13", "close": 173.34, "volume": 309386.0}, {"date": "2020-01-14", "close": 172.46, "volume": 309295.0}, {"date": "2020-01-15", "close": 173.12, "volume": 264319.0}, {"date": "2020-01-16", "close": 175.67, "volume": 364019.0}, {"date": "2020-01-17", "close": 175.85, "volume": 333744.0}, {"date": "2020-01-21", "close": 174.86, "volume": 350838.0}, {"date": "2020-01-22", "close": 173.0, "volume": 344396.0}, {"date": "2020-01-23", "close": 173.74, "volume": 406746.0}, {"date": "2020-01-24", "close": 172.14, "volume": 237253.0}, {"date": "2020-01-27", "close": 169.78, "volume": 477508.0}, {"date": "2020-01-28", "close": 171.28, "volume": 490039.0}, {"date": "2020-01-29", "close": 172.14, "volume": 261375.0}, {"date": "2020-01-30", "close": 165.92, "volume": 864449.0}, {"date": "2020-01-31", "close": 163.85, "volume": 486508.0}, {"date": "2020-02-03", "close": 165.06, "volume": 382745.0}, {"date": "2020-02-04", "close": 169.09, "volume": 515791.0}, {"date": "2020-02-05", "close": 170.42, "volume": 547212.0}, {"date": "2020-02-06", "close": 171.19, "volume": 332886.0}, {"date": "2020-02-07", "close": 171.35, "volume": 490562.0}, {"date": "2020-02-10", "close": 174.47, "volume": 348153.0}, {"date": "2020-02-11", "close": 176.05, "volume": 313393.0}, {"date": "2020-02-12", "close": 176.81, "volume": 350041.0}, {"date": "2020-02-13", "close": 174.69, "volume": 289654.0}, {"date": "2020-02-14", "close": 174.79, "volume": 426471.0}, {"date": "2020-02-18", "close": 174.95, "volume": 301582.0}, {"date": "2020-02-19", "close": 173.54, "volume": 283069.0}, {"date": "2020-02-20", "close": 173.58, "volume": 344839.0}, {"date": "2020-02-21", "close": 173.35, "volume": 231309.0}, {"date": "2020-02-24", "close": 169.44, "volume": 390706.0}, {"date": "2020-02-25", "close": 162.84, "volume": 454051.0}, {"date": "2020-02-26", "close": 159.31, "volume": 555143.0}, {"date": "2020-02-27", "close": 152.15, "volume": 666483.0}, {"date": "2020-02-28", "close": 148.0, "volume": 979246.0}, {"date": "2020-03-02", "close": 153.04, "volume": 1001424.0}, {"date": "2020-03-03", "close": 149.42, "volume": 600374.0}, {"date": "2020-03-04", "close": 153.9, "volume": 556632.0}, {"date": "2020-03-05", "close": 148.21, "volume": 640733.0}, {"date": "2020-03-06", "close": 146.24, "volume": 508618.0}, {"date": "2020-03-09", "close": 135.69, "volume": 929178.0}, {"date": "2020-03-10", "close": 144.45, "volume": 774838.0}, {"date": "2020-03-11", "close": 134.87, "volume": 520614.0}, {"date": "2020-03-12", "close": 123.14, "volume": 1103885.0}, {"date": "2020-03-13", "close": 130.85, "volume": 1185539.0}, {"date": "2020-03-16", "close": 115.7, "volume": 816011.0}, {"date": "2020-03-17", "close": 125.96, "volume": 959691.0}, {"date": "2020-03-18", "close": 114.0, "volume": 1052117.0}, {"date": "2020-03-19", "close": 123.36, "volume": 1286094.0}, {"date": "2020-03-20", "close": 116.48, "volume": 1066603.0}, {"date": "2020-03-23", "close": 114.65, "volume": 944969.0}, {"date": "2020-03-24", "close": 119.99, "volume": 1354041.0}, {"date": "2020-03-25", "close": 119.36, "volume": 1326673.0}, {"date": "2020-03-26", "close": 125.81, "volume": 1468034.0}, {"date": "2020-03-27", "close": 131.18, "volume": 860208.0}, {"date": "2020-03-30", "close": 136.88, "volume": 940936.0}, {"date": "2020-03-31", "close": 138.11, "volume": 1064308.0}, {"date": "2020-04-01", "close": 133.2, "volume": 1031174.0}, {"date": "2020-04-02", "close": 136.38, "volume": 971329.0}, {"date": "2020-04-03", "close": 138.51, "volume": 852320.0}, {"date": "2020-04-06", "close": 143.96, "volume": 1056570.0}, {"date": "2020-04-07", "close": 146.09, "volume": 902144.0}, {"date": "2020-04-08", "close": 151.0, "volume": 571583.0}, {"date": "2020-04-09", "close": 151.52, "volume": 573013.0}, {"date": "2020-04-13", "close": 146.63, "volume": 470291.0}, {"date": "2020-04-14", "close": 150.22, "volume": 537676.0}, {"date": "2020-04-15", "close": 145.4, "volume": 451688.0}, {"date": "2020-04-16", "close": 146.83, "volume": 496446.0}, {"date": "2020-04-17", "close": 152.73, "volume": 550450.0}, {"date": "2020-04-20", "close": 151.58, "volume": 389059.0}, {"date": "2020-04-21", "close": 148.63, "volume": 457371.0}, {"date": "2020-04-22", "close": 151.66, "volume": 415780.0}, {"date": "2020-04-23", "close": 152.36, "volume": 536424.0}, {"date": "2020-04-24", "close": 152.72, "volume": 772475.0}, {"date": "2020-04-27", "close": 156.29, "volume": 543303.0}, {"date": "2020-04-28", "close": 157.78, "volume": 496038.0}, {"date": "2020-04-29", "close": 157.88, "volume": 470468.0}, {"date": "2020-04-30", "close": 153.63, "volume": 660264.0}, {"date": "2020-05-01", "close": 151.29, "volume": 362771.0}, {"date": "2020-05-04", "close": 150.63, "volume": 406347.0}, {"date": "2020-05-05", "close": 151.78, "volume": 346698.0}, {"date": "2020-05-06", "close": 151.7, "volume": 512431.0}, {"date": "2020-05-07", "close": 153.4, "volume": 448247.0}, {"date": "2020-05-08", "close": 154.7, "volume": 479512.0}, {"date": "2020-05-11", "close": 153.56, "volume": 491882.0}, {"date": "2020-05-12", "close": 148.07, "volume": 347471.0}, {"date": "2020-05-13", "close": 146.8, "volume": 573769.0}, {"date": "2020-05-14", "close": 149.03, "volume": 752911.0}, {"date": "2020-05-15", "close": 148.42, "volume": 2239506.0}, {"date": "2020-05-18", "close": 154.63, "volume": 452702.0}, {"date": "2020-05-19", "close": 151.15, "volume": 440488.0}, {"date": "2020-05-20", "close": 152.37, "volume": 402182.0}, {"date": "2020-05-21", "close": 151.56, "volume": 376782.0}, {"date": "2020-05-22", "close": 150.45, "volume": 383211.0}, {"date": "2020-05-26", "close": 155.09, "volume": 398872.0}, {"date": "2020-05-27", "close": 159.21, "volume": 509031.0}, {"date": "2020-05-28", "close": 157.47, "volume": 657661.0}, {"date": "2020-05-29", "close": 159.37, "volume": 538068.0}, {"date": "2020-06-01", "close": 158.12, "volume": 361093.0}, {"date": "2020-06-02", "close": 159.9, "volume": 475787.0}, {"date": "2020-06-03", "close": 165.86, "volume": 657690.0}, {"date": "2020-06-04", "close": 163.96, "volume": 484399.0}, {"date": "2020-06-05", "close": 167.29, "volume": 469579.0}, {"date": "2020-06-08", "close": 166.86, "volume": 545779.0}, {"date": "2020-06-09", "close": 162.11, "volume": 501518.0}, {"date": "2020-06-10", "close": 160.18, "volume": 416224.0}, {"date": "2020-06-11", "close": 151.12, "volume": 656448.0}, {"date": "2020-06-12", "close": 152.59, "volume": 592831.0}, {"date": "2020-06-15", "close": 152.72, "volume": 456068.0}, {"date": "2020-06-16", "close": 154.99, "volume": 353638.0}, {"date": "2020-06-17", "close": 154.68, "volume": 322018.0}, {"date": "2020-06-18", "close": 153.11, "volume": 308125.0}, {"date": "2020-06-19", "close": 153.24, "volume": 545518.0}, {"date": "2020-06-22", "close": 153.44, "volume": 392884.0}, {"date": "2020-06-23", "close": 154.3, "volume": 447508.0}, {"date": "2020-06-24", "close": 148.76, "volume": 426142.0}, {"date": "2020-06-25", "close": 152.19, "volume": 559282.0}, {"date": "2020-06-26", "close": 154.76, "volume": 1808621.0}, {"date": "2020-06-29", "close": 154.39, "volume": 412019.0}, {"date": "2020-06-30", "close": 158.04, "volume": 411052.0}, {"date": "2020-07-01", "close": 155.84, "volume": 264067.0}, {"date": "2020-07-02", "close": 157.89, "volume": 347155.0}, {"date": "2020-07-06", "close": 160.03, "volume": 350252.0}, {"date": "2020-07-07", "close": 158.33, "volume": 229392.0}, {"date": "2020-07-08", "close": 157.81, "volume": 180046.0}, {"date": "2020-07-09", "close": 157.19, "volume": 315099.0}, {"date": "2020-07-10", "close": 156.94, "volume": 252301.0}, {"date": "2020-07-13", "close": 159.44, "volume": 345607.0}, {"date": "2020-07-14", "close": 162.79, "volume": 373646.0}, {"date": "2020-07-15", "close": 168.12, "volume": 599960.0}, {"date": "2020-07-16", "close": 168.46, "volume": 332938.0}, {"date": "2020-07-17", "close": 169.57, "volume": 327158.0}, {"date": "2020-07-20", "close": 168.98, "volume": 342999.0}, {"date": "2020-07-21", "close": 170.15, "volume": 417154.0}, {"date": "2020-07-22", "close": 169.34, "volume": 467128.0}, {"date": "2020-07-23", "close": 170.91, "volume": 511197.0}, {"date": "2020-07-24", "close": 167.67, "volume": 622187.0}, {"date": "2020-07-27", "close": 169.56, "volume": 503283.0}, {"date": "2020-07-28", "close": 165.38, "volume": 282507.0}, {"date": "2020-07-29", "close": 166.6, "volume": 266680.0}, {"date": "2020-07-30", "close": 164.6, "volume": 332661.0}, {"date": "2020-07-31", "close": 164.82, "volume": 302863.0}, {"date": "2020-08-03", "close": 166.29, "volume": 350847.0}, {"date": "2020-08-04", "close": 165.05, "volume": 225532.0}, {"date": "2020-08-05", "close": 166.15, "volume": 332381.0}, {"date": "2020-08-06", "close": 166.52, "volume": 201319.0}, {"date": "2020-08-07", "close": 167.54, "volume": 365689.0}, {"date": "2020-08-10", "close": 171.21, "volume": 460978.0}, {"date": "2020-08-11", "close": 174.02, "volume": 499368.0}, {"date": "2020-08-12", "close": 176.98, "volume": 407245.0}, {"date": "2020-08-13", "close": 174.86, "volume": 276703.0}, {"date": "2020-08-14", "close": 176.7, "volume": 429288.0}, {"date": "2020-08-17", "close": 174.86, "volume": 295460.0}, {"date": "2020-08-18", "close": 176.56, "volume": 377192.0}, {"date": "2020-08-19", "close": 175.79, "volume": 300931.0}, {"date": "2020-08-20", "close": 176.28, "volume": 370380.0}, {"date": "2020-08-21", "close": 178.85, "volume": 637142.0}, {"date": "2020-08-24", "close": 180.59, "volume": 337735.0}, {"date": "2020-08-25", "close": 179.7, "volume": 480560.0}, {"date": "2020-08-26", "close": 180.0, "volume": 280883.0}, {"date": "2020-08-27", "close": 178.74, "volume": 335459.0}, {"date": "2020-08-28", "close": 180.89, "volume": 284692.0}, {"date": "2020-08-31", "close": 180.23, "volume": 361799.0}, {"date": "2020-09-01", "close": 182.08, "volume": 234189.0}, {"date": "2020-09-02", "close": 184.17, "volume": 319120.0}, {"date": "2020-09-03", "close": 180.15, "volume": 328785.0}, {"date": "2020-09-04", "close": 177.62, "volume": 440459.0}, {"date": "2020-09-08", "close": 176.01, "volume": 368727.0}, {"date": "2020-09-09", "close": 179.69, "volume": 282807.0}, {"date": "2020-09-10", "close": 177.4, "volume": 353731.0}, {"date": "2020-09-11", "close": 181.12, "volume": 356430.0}, {"date": "2020-09-14", "close": 184.1, "volume": 360705.0}, {"date": "2020-09-15", "close": 186.21, "volume": 304263.0}, {"date": "2020-09-16", "close": 186.46, "volume": 357877.0}, {"date": "2020-09-17", "close": 186.52, "volume": 383709.0}, {"date": "2020-09-18", "close": 186.04, "volume": 572452.0}, {"date": "2020-09-21", "close": 178.25, "volume": 498975.0}, {"date": "2020-09-22", "close": 180.34, "volume": 395272.0}, {"date": "2020-09-23", "close": 176.51, "volume": 275296.0}, {"date": "2020-09-24", "close": 177.76, "volume": 251549.0}, {"date": "2020-09-25", "close": 179.03, "volume": 342064.0}, {"date": "2020-09-28", "close": 181.32, "volume": 214284.0}, {"date": "2020-09-29", "close": 181.75, "volume": 204193.0}, {"date": "2020-09-30", "close": 182.41, "volume": 494716.0}, {"date": "2020-10-01", "close": 178.12, "volume": 351680.0}, {"date": "2020-10-02", "close": 179.92, "volume": 228719.0}, {"date": "2020-10-05", "close": 182.91, "volume": 166030.0}, {"date": "2020-10-06", "close": 183.8, "volume": 277662.0}, {"date": "2020-10-07", "close": 189.18, "volume": 343965.0}, {"date": "2020-10-08", "close": 190.0, "volume": 333467.0}, {"date": "2020-10-09", "close": 190.41, "volume": 258426.0}, {"date": "2020-10-12", "close": 189.18, "volume": 497286.0}, {"date": "2020-10-13", "close": 186.2, "volume": 321009.0}, {"date": "2020-10-14", "close": 188.15, "volume": 408798.0}, {"date": "2020-10-15", "close": 189.62, "volume": 411757.0}, {"date": "2020-10-16", "close": 192.73, "volume": 1249854.0}, {"date": "2020-10-19", "close": 189.74, "volume": 329568.0}, {"date": "2020-10-20", "close": 190.94, "volume": 372308.0}, {"date": "2020-10-21", "close": 190.45, "volume": 303776.0}, {"date": "2020-10-22", "close": 189.07, "volume": 287720.0}, {"date": "2020-10-23", "close": 191.63, "volume": 298204.0}, {"date": "2020-10-26", "close": 190.08, "volume": 299062.0}, {"date": "2020-10-27", "close": 186.0, "volume": 527270.0}, {"date": "2020-10-28", "close": 172.57, "volume": 1124967.0}, {"date": "2020-10-29", "close": 168.73, "volume": 1167115.0}, {"date": "2020-10-30", "close": 170.39, "volume": 682962.0}, {"date": "2020-11-02", "close": 178.76, "volume": 648877.0}, {"date": "2020-11-03", "close": 180.42, "volume": 505216.0}, {"date": "2020-11-04", "close": 176.9, "volume": 319947.0}, {"date": "2020-11-05", "close": 177.77, "volume": 504613.0}, {"date": "2020-11-06", "close": 183.02, "volume": 437050.0}, {"date": "2020-11-09", "close": 187.81, "volume": 717070.0}, {"date": "2020-11-10", "close": 195.96, "volume": 702866.0}, {"date": "2020-11-11", "close": 191.44, "volume": 438319.0}, {"date": "2020-11-12", "close": 189.04, "volume": 422251.0}, {"date": "2020-11-13", "close": 193.17, "volume": 373803.0}, {"date": "2020-11-16", "close": 197.26, "volume": 371892.0}, {"date": "2020-11-17", "close": 197.19, "volume": 360356.0}, {"date": "2020-11-18", "close": 197.46, "volume": 477795.0}, {"date": "2020-11-19", "close": 196.07, "volume": 274370.0}, {"date": "2020-11-20", "close": 193.97, "volume": 407901.0}, {"date": "2020-11-23", "close": 193.38, "volume": 407293.0}, {"date": "2020-11-24", "close": 194.49, "volume": 486606.0}, {"date": "2020-11-25", "close": 191.67, "volume": 514415.0}, {"date": "2020-11-27", "close": 192.36, "volume": 95667.0}, {"date": "2020-11-30", "close": 193.15, "volume": 437788.0}, {"date": "2020-12-01", "close": 195.14, "volume": 552737.0}, {"date": "2020-12-02", "close": 189.88, "volume": 532060.0}, {"date": "2020-12-03", "close": 190.26, "volume": 275112.0}, {"date": "2020-12-04", "close": 192.78, "volume": 285715.0}, {"date": "2020-12-07", "close": 190.92, "volume": 192561.0}, {"date": "2020-12-08", "close": 194.08, "volume": 350503.0}, {"date": "2020-12-09", "close": 194.46, "volume": 310474.0}, {"date": "2020-12-10", "close": 191.87, "volume": 329026.0}, {"date": "2020-12-11", "close": 192.93, "volume": 304257.0}, {"date": "2020-12-14", "close": 192.67, "volume": 416461.0}, {"date": "2020-12-15", "close": 196.4, "volume": 454761.0}, {"date": "2020-12-16", "close": 195.39, "volume": 283971.0}, {"date": "2020-12-17", "close": 197.88, "volume": 269533.0}, {"date": "2020-12-18", "close": 198.55, "volume": 663742.0}, {"date": "2020-12-21", "close": 198.33, "volume": 369199.0}, {"date": "2020-12-22", "close": 196.39, "volume": 418177.0}, {"date": "2020-12-23", "close": 194.81, "volume": 264964.0}, {"date": "2020-12-24", "close": 196.56, "volume": 152883.0}, {"date": "2020-12-28", "close": 195.91, "volume": 132784.0}, {"date": "2020-12-29", "close": 195.23, "volume": 179401.0}, {"date": "2020-12-30", "close": 196.63, "volume": 210519.0}, {"date": "2020-12-31", "close": 199.2, "volume": 290028.0}, {"date": "2021-01-04", "close": 195.31, "volume": 339492.0}, {"date": "2021-01-05", "close": 194.93, "volume": 252711.0}, {"date": "2021-01-06", "close": 202.18, "volume": 517038.0}, {"date": "2021-01-07", "close": 208.24, "volume": 379880.0}, {"date": "2021-01-08", "close": 206.92, "volume": 250552.0}, {"date": "2021-01-11", "close": 208.57, "volume": 326397.0}, {"date": "2021-01-12", "close": 208.35, "volume": 317649.0}, {"date": "2021-01-13", "close": 202.92, "volume": 290778.0}, {"date": "2021-01-14", "close": 199.28, "volume": 400610.0}, {"date": "2021-01-15", "close": 194.04, "volume": 488880.0}, {"date": "2021-01-19", "close": 193.43, "volume": 630397.0}, {"date": "2021-01-20", "close": 198.28, "volume": 847182.0}, {"date": "2021-01-21", "close": 195.53, "volume": 408906.0}, {"date": "2021-01-22", "close": 196.54, "volume": 401428.0}, {"date": "2021-01-25", "close": 194.13, "volume": 480153.0}, {"date": "2021-01-26", "close": 193.43, "volume": 225207.0}, {"date": "2021-01-27", "close": 188.33, "volume": 421855.0}, {"date": "2021-01-28", "close": 188.78, "volume": 378754.0}, {"date": "2021-01-29", "close": 186.19, "volume": 549800.0}, {"date": "2021-02-01", "close": 189.42, "volume": 306481.0}, {"date": "2021-02-02", "close": 193.8, "volume": 532477.0}, {"date": "2021-02-03", "close": 194.79, "volume": 480332.0}, {"date": "2021-02-04", "close": 189.62, "volume": 729889.0}, {"date": "2021-02-05", "close": 192.35, "volume": 1101677.0}, {"date": "2021-02-08", "close": 198.43, "volume": 870104.0}, {"date": "2021-02-09", "close": 197.56, "volume": 433016.0}, {"date": "2021-02-10", "close": 199.36, "volume": 359762.0}, {"date": "2021-02-11", "close": 198.0, "volume": 484763.0}, {"date": "2021-02-12", "close": 199.87, "volume": 353314.0}, {"date": "2021-02-16", "close": 197.29, "volume": 449969.0}, {"date": "2021-02-17", "close": 193.5, "volume": 570469.0}, {"date": "2021-02-18", "close": 193.62, "volume": 348995.0}, {"date": "2021-02-19", "close": 196.75, "volume": 364486.0}, {"date": "2021-02-22", "close": 197.3, "volume": 360930.0}, {"date": "2021-02-23", "close": 196.81, "volume": 530192.0}, {"date": "2021-02-24", "close": 197.93, "volume": 353846.0}, {"date": "2021-02-25", "close": 197.11, "volume": 262542.0}, {"date": "2021-02-26", "close": 195.17, "volume": 342977.0}, {"date": "2021-03-01", "close": 199.91, "volume": 267314.0}, {"date": "2021-03-02", "close": 199.77, "volume": 282384.0}, {"date": "2021-03-03", "close": 199.18, "volume": 248607.0}, {"date": "2021-03-04", "close": 195.13, "volume": 351285.0}, {"date": "2021-03-05", "close": 197.96, "volume": 412799.0}, {"date": "2021-03-08", "close": 198.74, "volume": 548608.0}, {"date": "2021-03-09", "close": 197.64, "volume": 291633.0}, {"date": "2021-03-10", "close": 200.24, "volume": 558380.0}, {"date": "2021-03-11", "close": 199.03, "volume": 310628.0}, {"date": "2021-03-12", "close": 199.35, "volume": 387553.0}, {"date": "2021-03-15", "close": 203.46, "volume": 318993.0}, {"date": "2021-03-16", "close": 198.74, "volume": 529198.0}, {"date": "2021-03-17", "close": 197.22, "volume": 691617.0}, {"date": "2021-03-18", "close": 200.42, "volume": 455908.0}, {"date": "2021-03-19", "close": 199.14, "volume": 712171.0}, {"date": "2021-03-22", "close": 198.16, "volume": 515822.0}, {"date": "2021-03-23", "close": 197.88, "volume": 376743.0}, {"date": "2021-03-24", "close": 201.34, "volume": 337829.0}, {"date": "2021-03-25", "close": 201.63, "volume": 393490.0}, {"date": "2021-03-26", "close": 206.55, "volume": 211936.0}, {"date": "2021-03-29", "close": 208.14, "volume": 299748.0}, {"date": "2021-03-30", "close": 210.46, "volume": 426018.0}, {"date": "2021-03-31", "close": 209.32, "volume": 443887.0}, {"date": "2021-04-01", "close": 212.25, "volume": 377667.0}, {"date": "2021-04-05", "close": 214.66, "volume": 211239.0}, {"date": "2021-04-06", "close": 215.01, "volume": 341459.0}, {"date": "2021-04-07", "close": 214.29, "volume": 263875.0}, {"date": "2021-04-08", "close": 215.32, "volume": 403377.0}, {"date": "2021-04-09", "close": 217.42, "volume": 511100.0}, {"date": "2021-04-12", "close": 218.24, "volume": 682287.0}, {"date": "2021-04-13", "close": 216.54, "volume": 508614.0}, {"date": "2021-04-14", "close": 215.47, "volume": 420398.0}, {"date": "2021-04-15", "close": 218.05, "volume": 563445.0}, {"date": "2021-04-16", "close": 220.57, "volume": 2171521.0}, {"date": "2021-04-19", "close": 219.85, "volume": 374431.0}, {"date": "2021-04-20", "close": 222.47, "volume": 375637.0}, {"date": "2021-04-21", "close": 224.63, "volume": 478993.0}, {"date": "2021-04-22", "close": 224.9, "volume": 247775.0}, {"date": "2021-04-23", "close": 225.19, "volume": 572469.0}, {"date": "2021-04-26", "close": 225.44, "volume": 390007.0}, {"date": "2021-04-27", "close": 226.19, "volume": 296932.0}, {"date": "2021-04-28", "close": 225.0, "volume": 545074.0}, {"date": "2021-04-29", "close": 228.15, "volume": 359517.0}, {"date": "2021-04-30", "close": 224.2, "volume": 373898.0}, {"date": "2021-05-03", "close": 223.5, "volume": 385102.0}, {"date": "2021-05-04", "close": 227.34, "volume": 434660.0}, {"date": "2021-05-05", "close": 225.69, "volume": 266911.0}, {"date": "2021-05-06", "close": 226.34, "volume": 263676.0}, {"date": "2021-05-07", "close": 226.0, "volume": 368187.0}, {"date": "2021-05-10", "close": 226.86, "volume": 478599.0}, {"date": "2021-05-11", "close": 224.75, "volume": 345868.0}, {"date": "2021-05-12", "close": 218.21, "volume": 524136.0}, {"date": "2021-05-13", "close": 223.27, "volume": 236106.0}, {"date": "2021-05-14", "close": 224.36, "volume": 189652.0}, {"date": "2021-05-17", "close": 223.84, "volume": 247514.0}, {"date": "2021-05-18", "close": 221.38, "volume": 354349.0}, {"date": "2021-05-19", "close": 217.42, "volume": 646173.0}, {"date": "2021-05-20", "close": 220.03, "volume": 252722.0}, {"date": "2021-05-21", "close": 219.96, "volume": 267390.0}, {"date": "2021-05-24", "close": 220.76, "volume": 157702.0}, {"date": "2021-05-25", "close": 221.52, "volume": 287801.0}, {"date": "2021-05-26", "close": 221.34, "volume": 254423.0}, {"date": "2021-05-27", "close": 221.87, "volume": 338352.0}, {"date": "2021-05-28", "close": 222.66, "volume": 261284.0}, {"date": "2021-06-01", "close": 223.87, "volume": 327436.0}, {"date": "2021-06-02", "close": 223.41, "volume": 243701.0}, {"date": "2021-06-03", "close": 223.2, "volume": 146603.0}, {"date": "2021-06-04", "close": 225.39, "volume": 219477.0}, {"date": "2021-06-07", "close": 222.75, "volume": 259098.0}, {"date": "2021-06-08", "close": 223.18, "volume": 219202.0}, {"date": "2021-06-09", "close": 221.01, "volume": 321045.0}, {"date": "2021-06-10", "close": 220.01, "volume": 354887.0}, {"date": "2021-06-11", "close": 220.25, "volume": 252511.0}, {"date": "2021-06-14", "close": 220.83, "volume": 256513.0}, {"date": "2021-06-15", "close": 222.46, "volume": 302478.0}, {"date": "2021-06-16", "close": 217.74, "volume": 299480.0}, {"date": "2021-06-17", "close": 214.66, "volume": 384792.0}, {"date": "2021-06-18", "close": 211.78, "volume": 647016.0}, {"date": "2021-06-21", "close": 217.11, "volume": 274215.0}, {"date": "2021-06-22", "close": 217.46, "volume": 293379.0}, {"date": "2021-06-23", "close": 217.64, "volume": 370318.0}, {"date": "2021-06-24", "close": 218.8, "volume": 445147.0}, {"date": "2021-06-25", "close": 219.82, "volume": 375800.0}, {"date": "2021-06-28", "close": 219.92, "volume": 326600.0}, {"date": "2021-06-29", "close": 220.57, "volume": 318743.0}, {"date": "2021-06-30", "close": 220.05, "volume": 326317.0}, {"date": "2021-07-01", "close": 219.87, "volume": 325287.0}, {"date": "2021-07-02", "close": 221.02, "volume": 227333.0}, {"date": "2021-07-06", "close": 219.37, "volume": 302186.0}, {"date": "2021-07-07", "close": 223.45, "volume": 332320.0}, {"date": "2021-07-08", "close": 220.68, "volume": 325847.0}, {"date": "2021-07-09", "close": 224.27, "volume": 361755.0}, {"date": "2021-07-12", "close": 224.5, "volume": 451318.0}, {"date": "2021-07-13", "close": 223.43, "volume": 336405.0}, {"date": "2021-07-14", "close": 223.92, "volume": 447572.0}, {"date": "2021-07-15", "close": 224.69, "volume": 441508.0}, {"date": "2021-07-16", "close": 226.67, "volume": 1664302.0}, {"date": "2021-07-19", "close": 222.35, "volume": 447079.0}, {"date": "2021-07-20", "close": 228.29, "volume": 319156.0}, {"date": "2021-07-21", "close": 227.46, "volume": 401572.0}, {"date": "2021-07-22", "close": 226.21, "volume": 299304.0}, {"date": "2021-07-23", "close": 227.8, "volume": 261069.0}, {"date": "2021-07-26", "close": 226.13, "volume": 247201.0}, {"date": "2021-07-27", "close": 226.25, "volume": 312631.0}, {"date": "2021-07-28", "close": 219.62, "volume": 550107.0}, {"date": "2021-07-29", "close": 223.05, "volume": 421132.0}, {"date": "2021-07-30", "close": 226.69, "volume": 258003.0}, {"date": "2021-08-02", "close": 225.94, "volume": 401179.0}, {"date": "2021-08-03", "close": 228.77, "volume": 211341.0}, {"date": "2021-08-04", "close": 226.78, "volume": 217401.0}, {"date": "2021-08-05", "close": 227.11, "volume": 233119.0}, {"date": "2021-08-06", "close": 227.67, "volume": 216058.0}, {"date": "2021-08-09", "close": 226.3, "volume": 184900.0}, {"date": "2021-08-10", "close": 227.0, "volume": 223099.0}, {"date": "2021-08-11", "close": 227.98, "volume": 191705.0}, {"date": "2021-08-12", "close": 226.5, "volume": 410689.0}, {"date": "2021-08-13", "close": 223.99, "volume": 358048.0}, {"date": "2021-08-16", "close": 227.36, "volume": 304158.0}, {"date": "2021-08-17", "close": 223.73, "volume": 196265.0}, {"date": "2021-08-18", "close": 219.55, "volume": 494719.0}, {"date": "2021-08-19", "close": 220.67, "volume": 280253.0}, {"date": "2021-08-20", "close": 221.29, "volume": 267993.0}, {"date": "2021-08-23", "close": 221.72, "volume": 273580.0}, {"date": "2021-08-24", "close": 224.63, "volume": 340058.0}, {"date": "2021-08-25", "close": 226.43, "volume": 308390.0}, {"date": "2021-08-26", "close": 225.85, "volume": 172824.0}, {"date": "2021-08-27", "close": 225.3, "volume": 392041.0}, {"date": "2021-08-30", "close": 225.95, "volume": 505040.0}, {"date": "2021-08-31", "close": 224.0, "volume": 531503.0}, {"date": "2021-09-01", "close": 220.63, "volume": 467378.0}, {"date": "2021-09-02", "close": 224.22, "volume": 602198.0}, {"date": "2021-09-03", "close": 222.57, "volume": 263937.0}, {"date": "2021-09-07", "close": 217.17, "volume": 277832.0}, {"date": "2021-09-08", "close": 219.1, "volume": 397993.0}, {"date": "2021-09-09", "close": 217.74, "volume": 245327.0}, {"date": "2021-09-10", "close": 217.16, "volume": 348224.0}, {"date": "2021-09-13", "close": 214.47, "volume": 336479.0}, {"date": "2021-09-14", "close": 215.92, "volume": 496117.0}, {"date": "2021-09-15", "close": 219.13, "volume": 332970.0}, {"date": "2021-09-16", "close": 218.37, "volume": 391698.0}, {"date": "2021-09-17", "close": 215.75, "volume": 600508.0}, {"date": "2021-09-20", "close": 214.71, "volume": 346161.0}, {"date": "2021-09-21", "close": 213.41, "volume": 217795.0}, {"date": "2021-09-22", "close": 215.2, "volume": 249520.0}, {"date": "2021-09-23", "close": 217.23, "volume": 228312.0}, {"date": "2021-09-24", "close": 216.68, "volume": 132647.0}, {"date": "2021-09-27", "close": 215.4, "volume": 204502.0}, {"date": "2021-09-28", "close": 211.58, "volume": 270747.0}, {"date": "2021-09-29", "close": 213.0, "volume": 244059.0}, {"date": "2021-09-30", "close": 206.95, "volume": 387355.0}, {"date": "2021-10-01", "close": 210.15, "volume": 312170.0}, {"date": "2021-10-04", "close": 208.44, "volume": 431565.0}, {"date": "2021-10-05", "close": 211.04, "volume": 486274.0}, {"date": "2021-10-06", "close": 211.74, "volume": 220391.0}, {"date": "2021-10-07", "close": 213.83, "volume": 288901.0}, {"date": "2021-10-08", "close": 211.82, "volume": 222761.0}, {"date": "2021-10-11", "close": 207.16, "volume": 220049.0}, {"date": "2021-10-12", "close": 205.78, "volume": 268700.0}, {"date": "2021-10-13", "close": 206.07, "volume": 371721.0}, {"date": "2021-10-14", "close": 213.28, "volume": 219003.0}, {"date": "2021-10-15", "close": 213.45, "volume": 347467.0}, {"date": "2021-10-18", "close": 213.38, "volume": 225905.0}, {"date": "2021-10-19", "close": 216.25, "volume": 293882.0}, {"date": "2021-10-20", "close": 218.09, "volume": 349490.0}, {"date": "2021-10-21", "close": 220.25, "volume": 356072.0}, {"date": "2021-10-22", "close": 221.07, "volume": 201324.0}, {"date": "2021-10-25", "close": 221.19, "volume": 312390.0}, {"date": "2021-10-26", "close": 219.96, "volume": 299135.0}, {"date": "2021-10-27", "close": 222.22, "volume": 677695.0}, {"date": "2021-10-28", "close": 222.96, "volume": 343963.0}, {"date": "2021-10-29", "close": 222.57, "volume": 332037.0}, {"date": "2021-11-01", "close": 223.9, "volume": 287974.0}, {"date": "2021-11-02", "close": 231.9, "volume": 465652.0}, {"date": "2021-11-03", "close": 230.32, "volume": 242899.0}, {"date": "2021-11-04", "close": 233.38, "volume": 217152.0}, {"date": "2021-11-05", "close": 234.51, "volume": 257171.0}, {"date": "2021-11-08", "close": 235.46, "volume": 223854.0}, {"date": "2021-11-09", "close": 235.86, "volume": 205452.0}, {"date": "2021-11-10", "close": 235.54, "volume": 144663.0}, {"date": "2021-11-11", "close": 233.58, "volume": 147400.0}, {"date": "2021-11-12", "close": 235.05, "volume": 186542.0}, {"date": "2021-11-15", "close": 234.61, "volume": 205926.0}, {"date": "2021-11-16", "close": 236.5, "volume": 199480.0}, {"date": "2021-11-17", "close": 236.16, "volume": 148927.0}, {"date": "2021-11-18", "close": 235.84, "volume": 136975.0}, {"date": "2021-11-19", "close": 234.42, "volume": 246486.0}, {"date": "2021-11-22", "close": 235.32, "volume": 318940.0}, {"date": "2021-11-23", "close": 236.37, "volume": 212608.0}, {"date": "2021-11-24", "close": 236.07, "volume": 205887.0}, {"date": "2021-11-26", "close": 230.94, "volume": 283523.0}, {"date": "2021-11-29", "close": 234.42, "volume": 279289.0}, {"date": "2021-11-30", "close": 224.59, "volume": 939660.0}, {"date": "2021-12-01", "close": 221.15, "volume": 326683.0}, {"date": "2021-12-02", "close": 228.21, "volume": 380979.0}, {"date": "2021-12-03", "close": 228.29, "volume": 256122.0}, {"date": "2021-12-06", "close": 234.69, "volume": 359271.0}, {"date": "2021-12-07", "close": 235.14, "volume": 286711.0}, {"date": "2021-12-08", "close": 237.09, "volume": 173538.0}, {"date": "2021-12-09", "close": 235.35, "volume": 181423.0}, {"date": "2021-12-10", "close": 236.29, "volume": 193572.0}, {"date": "2021-12-13", "close": 236.53, "volume": 221388.0}, {"date": "2021-12-14", "close": 234.14, "volume": 200288.0}, {"date": "2021-12-15", "close": 237.81, "volume": 284392.0}, {"date": "2021-12-16", "close": 239.5, "volume": 336151.0}, {"date": "2021-12-17", "close": 228.73, "volume": 796730.0}, {"date": "2021-12-20", "close": 223.49, "volume": 553476.0}, {"date": "2021-12-21", "close": 228.46, "volume": 288647.0}, {"date": "2021-12-22", "close": 229.05, "volume": 278117.0}, {"date": "2021-12-23", "close": 230.64, "volume": 355980.0}, {"date": "2021-12-27", "close": 233.62, "volume": 273967.0}, {"date": "2021-12-28", "close": 234.97, "volume": 171659.0}, {"date": "2021-12-29", "close": 235.83, "volume": 379288.0}, {"date": "2021-12-30", "close": 235.43, "volume": 293044.0}, {"date": "2021-12-31", "close": 236.32, "volume": 471007.0}, {"date": "2022-01-03", "close": 230.69, "volume": 289730.0}, {"date": "2022-01-04", "close": 235.52, "volume": 298720.0}, {"date": "2022-01-05", "close": 231.35, "volume": 275814.0}, {"date": "2022-01-06", "close": 230.67, "volume": 208637.0}, {"date": "2022-01-07", "close": 227.57, "volume": 272507.0}, {"date": "2022-01-10", "close": 224.84, "volume": 285223.0}, {"date": "2022-01-11", "close": 226.16, "volume": 226643.0}, {"date": "2022-01-12", "close": 226.93, "volume": 240893.0}, {"date": "2022-01-13", "close": 226.21, "volume": 210878.0}, {"date": "2022-01-14", "close": 220.31, "volume": 436935.0}, {"date": "2022-01-18", "close": 217.61, "volume": 475652.0}, {"date": "2022-01-19", "close": 216.1, "volume": 339468.0}, {"date": "2022-01-20", "close": 216.1, "volume": 394098.0}, {"date": "2022-01-21", "close": 219.15, "volume": 635311.0}, {"date": "2022-01-24", "close": 220.6, "volume": 584194.0}, {"date": "2022-01-25", "close": 215.48, "volume": 412852.0}, {"date": "2022-01-26", "close": 211.68, "volume": 459366.0}, {"date": "2022-01-27", "close": 208.67, "volume": 357088.0}, {"date": "2022-01-28", "close": 211.29, "volume": 286494.0}, {"date": "2022-01-31", "close": 215.44, "volume": 389496.0}, {"date": "2022-02-01", "close": 216.23, "volume": 400075.0}, {"date": "2022-02-02", "close": 206.5, "volume": 1126197.0}, {"date": "2022-02-03", "close": 202.62, "volume": 597417.0}, {"date": "2022-02-04", "close": 197.48, "volume": 588739.0}, {"date": "2022-02-07", "close": 197.98, "volume": 641884.0}, {"date": "2022-02-08", "close": 197.74, "volume": 509861.0}, {"date": "2022-02-09", "close": 198.85, "volume": 485074.0}, {"date": "2022-02-10", "close": 194.65, "volume": 492812.0}, {"date": "2022-02-11", "close": 189.84, "volume": 712552.0}, {"date": "2022-02-14", "close": 191.68, "volume": 733887.0}, {"date": "2022-02-15", "close": 191.27, "volume": 644251.0}, {"date": "2022-02-16", "close": 189.98, "volume": 429964.0}, {"date": "2022-02-17", "close": 188.71, "volume": 618883.0}, {"date": "2022-02-18", "close": 189.34, "volume": 648758.0}, {"date": "2022-02-22", "close": 188.68, "volume": 471650.0}, {"date": "2022-02-23", "close": 185.48, "volume": 444987.0}, {"date": "2022-02-24", "close": 188.99, "volume": 523774.0}, {"date": "2022-02-25", "close": 192.49, "volume": 351630.0}, {"date": "2022-02-28", "close": 191.9, "volume": 781366.0}, {"date": "2022-03-01", "close": 188.72, "volume": 583486.0}, {"date": "2022-03-02", "close": 193.09, "volume": 366522.0}, {"date": "2022-03-03", "close": 194.54, "volume": 399620.0}, {"date": "2022-03-04", "close": 192.16, "volume": 492838.0}, {"date": "2022-03-07", "close": 188.38, "volume": 281797.0}, {"date": "2022-03-08", "close": 183.29, "volume": 700260.0}, {"date": "2022-03-09", "close": 191.94, "volume": 608247.0}, {"date": "2022-03-10", "close": 188.84, "volume": 322163.0}, {"date": "2022-03-11", "close": 189.64, "volume": 495425.0}, {"date": "2022-03-14", "close": 189.09, "volume": 313073.0}, {"date": "2022-03-15", "close": 192.68, "volume": 313686.0}, {"date": "2022-03-16", "close": 196.13, "volume": 306766.0}, {"date": "2022-03-17", "close": 197.97, "volume": 358197.0}, {"date": "2022-03-18", "close": 198.99, "volume": 778616.0}, {"date": "2022-03-21", "close": 198.47, "volume": 453297.0}, {"date": "2022-03-22", "close": 197.25, "volume": 306850.0}, {"date": "2022-03-23", "close": 193.4, "volume": 322412.0}, {"date": "2022-03-24", "close": 194.21, "volume": 371228.0}, {"date": "2022-03-25", "close": 195.17, "volume": 522003.0}, {"date": "2022-03-28", "close": 194.71, "volume": 366874.0}, {"date": "2022-03-29", "close": 198.45, "volume": 543718.0}, {"date": "2022-03-30", "close": 195.37, "volume": 606767.0}, {"date": "2022-03-31", "close": 191.73, "volume": 618974.0}, {"date": "2022-04-01", "close": 192.16, "volume": 488094.0}, {"date": "2022-04-04", "close": 193.48, "volume": 673714.0}, {"date": "2022-04-05", "close": 192.13, "volume": 389090.0}, {"date": "2022-04-06", "close": 194.59, "volume": 549569.0}, {"date": "2022-04-07", "close": 198.72, "volume": 1071388.0}, {"date": "2022-04-08", "close": 196.84, "volume": 436647.0}, {"date": "2022-04-11", "close": 195.13, "volume": 630807.0}, {"date": "2022-04-12", "close": 193.76, "volume": 326831.0}, {"date": "2022-04-13", "close": 195.1, "volume": 297766.0}, {"date": "2022-04-14", "close": 190.56, "volume": 313893.0}, {"date": "2022-04-18", "close": 189.05, "volume": 215793.0}, {"date": "2022-04-19", "close": 193.61, "volume": 315048.0}, {"date": "2022-04-20", "close": 197.17, "volume": 320679.0}, {"date": "2022-04-21", "close": 196.03, "volume": 290320.0}, {"date": "2022-04-22", "close": 191.42, "volume": 289981.0}, {"date": "2022-04-25", "close": 191.71, "volume": 504329.0}, {"date": "2022-04-26", "close": 186.85, "volume": 410335.0}, {"date": "2022-04-27", "close": 192.15, "volume": 820344.0}, {"date": "2022-04-28", "close": 195.94, "volume": 584750.0}, {"date": "2022-04-29", "close": 189.82, "volume": 517237.0}, {"date": "2022-05-02", "close": 190.08, "volume": 564404.0}, {"date": "2022-05-03", "close": 191.14, "volume": 381975.0}, {"date": "2022-05-04", "close": 197.49, "volume": 420742.0}, {"date": "2022-05-05", "close": 189.76, "volume": 374165.0}, {"date": "2022-05-06", "close": 188.06, "volume": 428320.0}, {"date": "2022-05-09", "close": 189.0, "volume": 599960.0}, {"date": "2022-05-10", "close": 184.79, "volume": 639515.0}, {"date": "2022-05-11", "close": 182.54, "volume": 618420.0}, {"date": "2022-05-12", "close": 184.48, "volume": 458794.0}, {"date": "2022-05-13", "close": 186.17, "volume": 295443.0}, {"date": "2022-05-16", "close": 185.47, "volume": 339268.0}, {"date": "2022-05-17", "close": 189.13, "volume": 299298.0}, {"date": "2022-05-18", "close": 181.53, "volume": 463411.0}, {"date": "2022-05-19", "close": 183.19, "volume": 417806.0}, {"date": "2022-05-20", "close": 185.49, "volume": 1351390.0}, {"date": "2022-05-23", "close": 185.5, "volume": 409728.0}, {"date": "2022-05-24", "close": 187.47, "volume": 316618.0}, {"date": "2022-05-25", "close": 185.24, "volume": 428330.0}, {"date": "2022-05-26", "close": 189.11, "volume": 246471.0}, {"date": "2022-05-27", "close": 192.14, "volume": 397231.0}, {"date": "2022-05-31", "close": 191.55, "volume": 584326.0}, {"date": "2022-06-01", "close": 191.4, "volume": 301024.0}, {"date": "2022-06-02", "close": 196.18, "volume": 219123.0}, {"date": "2022-06-03", "close": 195.16, "volume": 200509.0}, {"date": "2022-06-06", "close": 195.01, "volume": 170135.0}, {"date": "2022-06-07", "close": 196.82, "volume": 249146.0}, {"date": "2022-06-08", "close": 194.43, "volume": 172778.0}, {"date": "2022-06-09", "close": 191.15, "volume": 190554.0}, {"date": "2022-06-10", "close": 185.28, "volume": 337359.0}, {"date": "2022-06-13", "close": 180.12, "volume": 242278.0}, {"date": "2022-06-14", "close": 179.41, "volume": 343528.0}, {"date": "2022-06-15", "close": 179.66, "volume": 369972.0}, {"date": "2022-06-16", "close": 173.41, "volume": 399864.0}, {"date": "2022-06-17", "close": 173.06, "volume": 645593.0}, {"date": "2022-06-21", "close": 176.25, "volume": 260601.0}, {"date": "2022-06-22", "close": 176.99, "volume": 298116.0}, {"date": "2022-06-23", "close": 179.6, "volume": 397582.0}, {"date": "2022-06-24", "close": 185.56, "volume": 681471.0}, {"date": "2022-06-27", "close": 184.19, "volume": 462794.0}, {"date": "2022-06-28", "close": 180.84, "volume": 332408.0}, {"date": "2022-06-29", "close": 181.08, "volume": 263951.0}, {"date": "2022-06-30", "close": 181.63, "volume": 349575.0}, {"date": "2022-07-01", "close": 183.66, "volume": 398606.0}, {"date": "2022-07-05", "close": 184.44, "volume": 410547.0}, {"date": "2022-07-06", "close": 185.28, "volume": 498755.0}, {"date": "2022-07-07", "close": 187.36, "volume": 517576.0}, {"date": "2022-07-08", "close": 185.69, "volume": 389720.0}, {"date": "2022-07-11", "close": 186.28, "volume": 294508.0}, {"date": "2022-07-12", "close": 182.27, "volume": 327892.0}, {"date": "2022-07-13", "close": 181.42, "volume": 337309.0}, {"date": "2022-07-14", "close": 181.36, "volume": 326558.0}, {"date": "2022-07-15", "close": 186.26, "volume": 412143.0}, {"date": "2022-07-18", "close": 182.76, "volume": 317439.0}, {"date": "2022-07-19", "close": 189.39, "volume": 385315.0}, {"date": "2022-07-20", "close": 189.3, "volume": 493040.0}, {"date": "2022-07-21", "close": 192.64, "volume": 458482.0}, {"date": "2022-07-22", "close": 192.77, "volume": 343752.0}, {"date": "2022-07-25", "close": 192.87, "volume": 373207.0}, {"date": "2022-07-26", "close": 194.61, "volume": 538425.0}, {"date": "2022-07-27", "close": 199.72, "volume": 573513.0}, {"date": "2022-07-28", "close": 206.08, "volume": 421187.0}, {"date": "2022-07-29", "close": 208.75, "volume": 470932.0}, {"date": "2022-08-01", "close": 208.3, "volume": 362447.0}, {"date": "2022-08-02", "close": 206.62, "volume": 462876.0}, {"date": "2022-08-03", "close": 209.85, "volume": 325200.0}, {"date": "2022-08-04", "close": 210.93, "volume": 282171.0}, {"date": "2022-08-05", "close": 211.93, "volume": 438251.0}, {"date": "2022-08-08", "close": 211.13, "volume": 281446.0}, {"date": "2022-08-09", "close": 209.46, "volume": 271129.0}, {"date": "2022-08-10", "close": 213.72, "volume": 366197.0}, {"date": "2022-08-11", "close": 214.02, "volume": 251067.0}, {"date": "2022-08-12", "close": 215.2, "volume": 381074.0}, {"date": "2022-08-15", "close": 216.12, "volume": 452538.0}, {"date": "2022-08-16", "close": 217.41, "volume": 358067.0}, {"date": "2022-08-17", "close": 215.9, "volume": 230111.0}, {"date": "2022-08-18", "close": 217.63, "volume": 278790.0}, {"date": "2022-08-19", "close": 215.54, "volume": 966429.0}, {"date": "2022-08-22", "close": 211.01, "volume": 378485.0}, {"date": "2022-08-23", "close": 211.43, "volume": 258094.0}, {"date": "2022-08-24", "close": 211.43, "volume": 272429.0}, {"date": "2022-08-25", "close": 213.46, "volume": 174856.0}, {"date": "2022-08-26", "close": 205.46, "volume": 202348.0}, {"date": "2022-08-29", "close": 204.8, "volume": 204454.0}, {"date": "2022-08-30", "close": 202.59, "volume": 189593.0}, {"date": "2022-08-31", "close": 201.21, "volume": 455305.0}, {"date": "2022-09-01", "close": 202.61, "volume": 298089.0}, {"date": "2022-09-02", "close": 200.02, "volume": 189571.0}, {"date": "2022-09-06", "close": 200.93, "volume": 294167.0}, {"date": "2022-09-07", "close": 207.24, "volume": 474276.0}, {"date": "2022-09-08", "close": 208.59, "volume": 346756.0}, {"date": "2022-09-09", "close": 210.04, "volume": 316047.0}, {"date": "2022-09-12", "close": 211.17, "volume": 380667.0}, {"date": "2022-09-13", "close": 207.97, "volume": 555269.0}, {"date": "2022-09-14", "close": 208.04, "volume": 686402.0}, {"date": "2022-09-15", "close": 205.84, "volume": 476904.0}, {"date": "2022-09-16", "close": 204.93, "volume": 1066911.0}, {"date": "2022-09-19", "close": 209.39, "volume": 560710.0}, {"date": "2022-09-20", "close": 206.22, "volume": 481760.0}, {"date": "2022-09-21", "close": 204.32, "volume": 461753.0}, {"date": "2022-09-22", "close": 201.76, "volume": 410285.0}, {"date": "2022-09-23", "close": 199.31, "volume": 544019.0}, {"date": "2022-09-26", "close": 199.62, "volume": 654741.0}, {"date": "2022-09-27", "close": 198.53, "volume": 677091.0}, {"date": "2022-09-28", "close": 202.94, "volume": 427536.0}, {"date": "2022-09-29", "close": 200.25, "volume": 578027.0}, {"date": "2022-09-30", "close": 199.85, "volume": 796771.0}, {"date": "2022-10-03", "close": 205.09, "volume": 564114.0}, {"date": "2022-10-04", "close": 210.64, "volume": 546592.0}, {"date": "2022-10-05", "close": 208.86, "volume": 325131.0}, {"date": "2022-10-06", "close": 207.39, "volume": 484787.0}, {"date": "2022-10-07", "close": 202.03, "volume": 270654.0}, {"date": "2022-10-10", "close": 203.69, "volume": 353350.0}, {"date": "2022-10-11", "close": 205.56, "volume": 449018.0}, {"date": "2022-10-12", "close": 200.4, "volume": 473864.0}, {"date": "2022-10-13", "close": 203.81, "volume": 524875.0}, {"date": "2022-10-14", "close": 197.11, "volume": 571201.0}, {"date": "2022-10-17", "close": 203.58, "volume": 520249.0}, {"date": "2022-10-18", "close": 206.11, "volume": 745844.0}, {"date": "2022-10-19", "close": 204.06, "volume": 377009.0}, {"date": "2022-10-20", "close": 199.29, "volume": 579950.0}, {"date": "2022-10-21", "close": 203.95, "volume": 556499.0}, {"date": "2022-10-24", "close": 207.1, "volume": 277653.0}, {"date": "2022-10-25", "close": 212.34, "volume": 466635.0}, {"date": "2022-10-26", "close": 219.83, "volume": 803673.0}, {"date": "2022-10-27", "close": 217.54, "volume": 588004.0}, {"date": "2022-10-28", "close": 222.92, "volume": 422618.0}, {"date": "2022-10-31", "close": 222.31, "volume": 452494.0}, {"date": "2022-11-01", "close": 223.37, "volume": 326312.0}, {"date": "2022-11-02", "close": 218.42, "volume": 336920.0}, {"date": "2022-11-03", "close": 220.74, "volume": 396120.0}, {"date": "2022-11-04", "close": 222.59, "volume": 314240.0}, {"date": "2022-11-07", "close": 225.75, "volume": 333368.0}, {"date": "2022-11-08", "close": 224.89, "volume": 345049.0}, {"date": "2022-11-09", "close": 221.79, "volume": 257534.0}, {"date": "2022-11-10", "close": 232.96, "volume": 362699.0}, {"date": "2022-11-11", "close": 230.08, "volume": 431480.0}, {"date": "2022-11-14", "close": 228.1, "volume": 403569.0}, {"date": "2022-11-15", "close": 231.62, "volume": 510560.0}, {"date": "2022-11-16", "close": 232.74, "volume": 341596.0}, {"date": "2022-11-17", "close": 231.47, "volume": 259296.0}, {"date": "2022-11-18", "close": 233.55, "volume": 268245.0}, {"date": "2022-11-21", "close": 233.28, "volume": 383584.0}, {"date": "2022-11-22", "close": 234.82, "volume": 237631.0}, {"date": "2022-11-23", "close": 235.4, "volume": 227926.0}, {"date": "2022-11-25", "close": 236.66, "volume": 132039.0}, {"date": "2022-11-28", "close": 231.83, "volume": 249384.0}, {"date": "2022-11-29", "close": 231.06, "volume": 286639.0}, {"date": "2022-11-30", "close": 237.49, "volume": 1175368.0}, {"date": "2022-12-01", "close": 240.74, "volume": 474500.0}, {"date": "2022-12-02", "close": 241.84, "volume": 500352.0}, {"date": "2022-12-05", "close": 236.87, "volume": 347107.0}, {"date": "2022-12-06", "close": 233.78, "volume": 222967.0}, {"date": "2022-12-07", "close": 235.05, "volume": 218961.0}, {"date": "2022-12-08", "close": 234.14, "volume": 326791.0}, {"date": "2022-12-09", "close": 235.21, "volume": 266565.0}, {"date": "2022-12-12", "close": 240.01, "volume": 445199.0}, {"date": "2022-12-13", "close": 242.05, "volume": 562314.0}, {"date": "2022-12-14", "close": 238.54, "volume": 358199.0}, {"date": "2022-12-15", "close": 229.58, "volume": 580736.0}, {"date": "2022-12-16", "close": 227.99, "volume": 827984.0}, {"date": "2022-12-19", "close": 226.27, "volume": 298277.0}, {"date": "2022-12-20", "close": 228.12, "volume": 361511.0}, {"date": "2022-12-21", "close": 232.0, "volume": 384542.0}, {"date": "2022-12-22", "close": 229.65, "volume": 291240.0}, {"date": "2022-12-23", "close": 229.33, "volume": 187362.0}, {"date": "2022-12-27", "close": 230.06, "volume": 202199.0}, {"date": "2022-12-28", "close": 227.16, "volume": 162067.0}, {"date": "2022-12-29", "close": 230.5, "volume": 181030.0}, {"date": "2022-12-30", "close": 228.33, "volume": 191370.0}, {"date": "2023-01-03", "close": 229.49, "volume": 429905.0}, {"date": "2023-01-04", "close": 229.27, "volume": 356623.0}, {"date": "2023-01-05", "close": 225.74, "volume": 441256.0}, {"date": "2023-01-06", "close": 232.14, "volume": 228118.0}, {"date": "2023-01-09", "close": 233.86, "volume": 324670.0}, {"date": "2023-01-10", "close": 234.8, "volume": 213930.0}, {"date": "2023-01-11", "close": 235.48, "volume": 823317.0}, {"date": "2023-01-12", "close": 236.25, "volume": 471437.0}, {"date": "2023-01-13", "close": 238.9, "volume": 262778.0}, {"date": "2023-01-17", "close": 236.7, "volume": 205707.0}, {"date": "2023-01-18", "close": 233.97, "volume": 355271.0}, {"date": "2023-01-19", "close": 226.47, "volume": 431079.0}, {"date": "2023-01-20", "close": 231.2, "volume": 298243.0}, {"date": "2023-01-23", "close": 230.86, "volume": 293238.0}, {"date": "2023-01-24", "close": 232.35, "volume": 226516.0}, {"date": "2023-01-25", "close": 232.8, "volume": 242008.0}, {"date": "2023-01-26", "close": 234.15, "volume": 326281.0}, {"date": "2023-01-27", "close": 238.73, "volume": 448622.0}, {"date": "2023-01-30", "close": 232.99, "volume": 397798.0}, {"date": "2023-01-31", "close": 239.68, "volume": 547084.0}, {"date": "2023-02-01", "close": 227.73, "volume": 904653.0}, {"date": "2023-02-02", "close": 225.59, "volume": 765091.0}, {"date": "2023-02-03", "close": 229.84, "volume": 601317.0}, {"date": "2023-02-06", "close": 225.27, "volume": 430021.0}, {"date": "2023-02-07", "close": 224.86, "volume": 477877.0}, {"date": "2023-02-08", "close": 224.56, "volume": 358300.0}, {"date": "2023-02-09", "close": 223.68, "volume": 414629.0}, {"date": "2023-02-10", "close": 225.92, "volume": 343534.0}, {"date": "2023-02-13", "close": 226.67, "volume": 375325.0}, {"date": "2023-02-14", "close": 225.35, "volume": 229193.0}, {"date": "2023-02-15", "close": 227.42, "volume": 195013.0}, {"date": "2023-02-16", "close": 225.09, "volume": 364468.0}, {"date": "2023-02-17", "close": 231.0, "volume": 777178.0}, {"date": "2023-02-21", "close": 224.88, "volume": 835684.0}, {"date": "2023-02-22", "close": 224.85, "volume": 385569.0}, {"date": "2023-02-23", "close": 225.69, "volume": 333799.0}, {"date": "2023-02-24", "close": 224.84, "volume": 483240.0}, {"date": "2023-02-27", "close": 225.22, "volume": 187456.0}, {"date": "2023-02-28", "close": 224.98, "volume": 445319.0}, {"date": "2023-03-01", "close": 223.48, "volume": 443416.0}, {"date": "2023-03-02", "close": 224.43, "volume": 379776.0}, {"date": "2023-03-03", "close": 228.24, "volume": 332271.0}, {"date": "2023-03-06", "close": 227.27, "volume": 242303.0}, {"date": "2023-03-07", "close": 224.06, "volume": 244609.0}, {"date": "2023-03-08", "close": 223.44, "volume": 346999.0}, {"date": "2023-03-09", "close": 223.13, "volume": 362325.0}, {"date": "2023-03-10", "close": 219.93, "volume": 466183.0}, {"date": "2023-03-13", "close": 219.02, "volume": 329524.0}, {"date": "2023-03-14", "close": 223.96, "volume": 345040.0}, {"date": "2023-03-15", "close": 215.8, "volume": 447674.0}, {"date": "2023-03-16", "close": 219.12, "volume": 438748.0}, {"date": "2023-03-17", "close": 215.74, "volume": 595076.0}, {"date": "2023-03-20", "close": 220.09, "volume": 248831.0}, {"date": "2023-03-21", "close": 222.51, "volume": 296810.0}, {"date": "2023-03-22", "close": 218.85, "volume": 314585.0}, {"date": "2023-03-23", "close": 218.0, "volume": 308452.0}, {"date": "2023-03-24", "close": 219.44, "volume": 236910.0}, {"date": "2023-03-27", "close": 221.73, "volume": 233962.0}, {"date": "2023-03-28", "close": 222.91, "volume": 212128.0}, {"date": "2023-03-29", "close": 226.07, "volume": 213308.0}, {"date": "2023-03-30", "close": 226.96, "volume": 147253.0}, {"date": "2023-03-31", "close": 231.03, "volume": 298644.0}, {"date": "2023-04-03", "close": 229.23, "volume": 355808.0}, {"date": "2023-04-04", "close": 222.23, "volume": 336808.0}, {"date": "2023-04-05", "close": 217.84, "volume": 366561.0}, {"date": "2023-04-06", "close": 216.77, "volume": 263088.0}, {"date": "2023-04-10", "close": 219.45, "volume": 277568.0}, {"date": "2023-04-11", "close": 220.41, "volume": 221874.0}, {"date": "2023-04-12", "close": 221.86, "volume": 212544.0}, {"date": "2023-04-13", "close": 221.44, "volume": 281021.0}, {"date": "2023-04-14", "close": 219.53, "volume": 252699.0}, {"date": "2023-04-17", "close": 220.87, "volume": 335846.0}, {"date": "2023-04-18", "close": 220.55, "volume": 453783.0}, {"date": "2023-04-19", "close": 217.84, "volume": 655473.0}, {"date": "2023-04-20", "close": 217.23, "volume": 541459.0}, {"date": "2023-04-21", "close": 217.76, "volume": 346565.0}, {"date": "2023-04-24", "close": 218.25, "volume": 531199.0}, {"date": "2023-04-25", "close": 215.37, "volume": 545720.0}, {"date": "2023-04-26", "close": 209.78, "volume": 524108.0}, {"date": "2023-04-27", "close": 207.83, "volume": 759065.0}, {"date": "2023-04-28", "close": 206.32, "volume": 695038.0}, {"date": "2023-05-01", "close": 206.84, "volume": 643412.0}, {"date": "2023-05-02", "close": 206.73, "volume": 421822.0}, {"date": "2023-05-03", "close": 210.1, "volume": 703261.0}, {"date": "2023-05-04", "close": 207.49, "volume": 432140.0}, {"date": "2023-05-05", "close": 210.93, "volume": 367280.0}, {"date": "2023-05-08", "close": 210.64, "volume": 260263.0}, {"date": "2023-05-09", "close": 208.16, "volume": 351340.0}, {"date": "2023-05-10", "close": 207.7, "volume": 321501.0}, {"date": "2023-05-11", "close": 207.95, "volume": 422769.0}, {"date": "2023-05-12", "close": 208.47, "volume": 309704.0}, {"date": "2023-05-15", "close": 207.89, "volume": 333144.0}, {"date": "2023-05-16", "close": 202.7, "volume": 455280.0}, {"date": "2023-05-17", "close": 204.79, "volume": 369642.0}, {"date": "2023-05-18", "close": 205.29, "volume": 480564.0}, {"date": "2023-05-19", "close": 204.99, "volume": 505307.0}, {"date": "2023-05-22", "close": 208.68, "volume": 599406.0}, {"date": "2023-05-23", "close": 204.58, "volume": 651647.0}, {"date": "2023-05-24", "close": 200.16, "volume": 433980.0}, {"date": "2023-05-25", "close": 201.79, "volume": 378706.0}, {"date": "2023-05-26", "close": 203.48, "volume": 336543.0}, {"date": "2023-05-30", "close": 202.79, "volume": 381377.0}, {"date": "2023-05-31", "close": 199.16, "volume": 1040754.0}, {"date": "2023-06-01", "close": 201.32, "volume": 886881.0}, {"date": "2023-06-02", "close": 209.1, "volume": 469532.0}, {"date": "2023-06-05", "close": 205.39, "volume": 448968.0}, {"date": "2023-06-06", "close": 205.54, "volume": 389233.0}, {"date": "2023-06-07", "close": 208.19, "volume": 704236.0}, {"date": "2023-06-08", "close": 207.44, "volume": 609549.0}, {"date": "2023-06-09", "close": 206.86, "volume": 251804.0}, {"date": "2023-06-12", "close": 207.0, "volume": 355987.0}, {"date": "2023-06-13", "close": 208.83, "volume": 616915.0}, {"date": "2023-06-14", "close": 207.86, "volume": 330185.0}, {"date": "2023-06-15", "close": 210.4, "volume": 454297.0}, {"date": "2023-06-16", "close": 209.75, "volume": 873107.0}, {"date": "2023-06-20", "close": 205.14, "volume": 524893.0}, {"date": "2023-06-21", "close": 206.67, "volume": 338207.0}, {"date": "2023-06-22", "close": 203.62, "volume": 549559.0}, {"date": "2023-06-23", "close": 203.04, "volume": 620842.0}, {"date": "2023-06-26", "close": 205.93, "volume": 409046.0}, {"date": "2023-06-27", "close": 210.75, "volume": 713086.0}, {"date": "2023-06-28", "close": 209.98, "volume": 653304.0}, {"date": "2023-06-29", "close": 213.53, "volume": 735362.0}, {"date": "2023-06-30", "close": 215.26, "volume": 606597.0}, {"date": "2023-07-03", "close": 212.83, "volume": 175179.0}, {"date": "2023-07-05", "close": 210.87, "volume": 369080.0}, {"date": "2023-07-06", "close": 210.12, "volume": 339594.0}, {"date": "2023-07-07", "close": 209.98, "volume": 230546.0}, {"date": "2023-07-10", "close": 216.97, "volume": 624005.0}, {"date": "2023-07-11", "close": 216.46, "volume": 533895.0}, {"date": "2023-07-12", "close": 215.56, "volume": 327086.0}, {"date": "2023-07-13", "close": 212.62, "volume": 646126.0}, {"date": "2023-07-14", "close": 209.59, "volume": 495458.0}, {"date": "2023-07-17", "close": 210.6, "volume": 551307.0}, {"date": "2023-07-18", "close": 209.85, "volume": 623458.0}, {"date": "2023-07-19", "close": 211.18, "volume": 417396.0}, {"date": "2023-07-20", "close": 211.71, "volume": 443801.0}, {"date": "2023-07-21", "close": 212.64, "volume": 463747.0}, {"date": "2023-07-24", "close": 214.85, "volume": 512198.0}, {"date": "2023-07-25", "close": 210.48, "volume": 912748.0}, {"date": "2023-07-26", "close": 211.98, "volume": 670798.0}, {"date": "2023-07-27", "close": 218.82, "volume": 1737367.0}, {"date": "2023-07-28", "close": 222.24, "volume": 1198946.0}, {"date": "2023-07-31", "close": 225.81, "volume": 1138182.0}, {"date": "2023-08-01", "close": 221.86, "volume": 921954.0}, {"date": "2023-08-02", "close": 219.41, "volume": 453796.0}, {"date": "2023-08-03", "close": 222.06, "volume": 509234.0}, {"date": "2023-08-04", "close": 220.89, "volume": 565854.0}, {"date": "2023-08-07", "close": 223.84, "volume": 407933.0}, {"date": "2023-08-08", "close": 223.9, "volume": 386358.0}, {"date": "2023-08-09", "close": 222.83, "volume": 402838.0}, {"date": "2023-08-10", "close": 221.48, "volume": 469267.0}, {"date": "2023-08-11", "close": 223.41, "volume": 445870.0}, {"date": "2023-08-14", "close": 222.74, "volume": 507460.0}, {"date": "2023-08-15", "close": 220.59, "volume": 372112.0}, {"date": "2023-08-16", "close": 219.42, "volume": 481087.0}, {"date": "2023-08-17", "close": 218.9, "volume": 468857.0}, {"date": "2023-08-18", "close": 219.42, "volume": 1519881.0}, {"date": "2023-08-21", "close": 221.22, "volume": 488185.0}, {"date": "2023-08-22", "close": 221.62, "volume": 373854.0}, {"date": "2023-08-23", "close": 223.68, "volume": 428432.0}, {"date": "2023-08-24", "close": 222.69, "volume": 354248.0}, {"date": "2023-08-25", "close": 226.14, "volume": 375091.0}, {"date": "2023-08-28", "close": 226.94, "volume": 327219.0}, {"date": "2023-08-29", "close": 227.73, "volume": 310954.0}, {"date": "2023-08-30", "close": 228.73, "volume": 522511.0}, {"date": "2023-08-31", "close": 226.4, "volume": 707707.0}, {"date": "2023-09-01", "close": 228.28, "volume": 423062.0}, {"date": "2023-09-05", "close": 222.78, "volume": 674164.0}, {"date": "2023-09-06", "close": 222.84, "volume": 352824.0}, {"date": "2023-09-07", "close": 218.5, "volume": 439481.0}, {"date": "2023-09-08", "close": 216.09, "volume": 286139.0}, {"date": "2023-09-11", "close": 215.0, "volume": 434089.0}, {"date": "2023-09-12", "close": 213.9, "volume": 524898.0}, {"date": "2023-09-13", "close": 215.22, "volume": 502589.0}, {"date": "2023-09-14", "close": 216.3, "volume": 285660.0}, {"date": "2023-09-15", "close": 214.24, "volume": 532075.0}, {"date": "2023-09-18", "close": 212.36, "volume": 436692.0}, {"date": "2023-09-19", "close": 210.91, "volume": 491861.0}, {"date": "2023-09-20", "close": 209.94, "volume": 526658.0}, {"date": "2023-09-21", "close": 206.79, "volume": 479213.0}, {"date": "2023-09-22", "close": 207.13, "volume": 389411.0}, {"date": "2023-09-25", "close": 207.74, "volume": 300920.0}, {"date": "2023-09-26", "close": 203.81, "volume": 497080.0}, {"date": "2023-09-27", "close": 207.44, "volume": 429330.0}, {"date": "2023-09-28", "close": 209.06, "volume": 413831.0}, {"date": "2023-09-29", "close": 208.02, "volume": 392248.0}, {"date": "2023-10-02", "close": 206.78, "volume": 299989.0}, {"date": "2023-10-03", "close": 206.94, "volume": 290441.0}, {"date": "2023-10-04", "close": 208.44, "volume": 337135.0}, {"date": "2023-10-05", "close": 205.14, "volume": 458077.0}, {"date": "2023-10-06", "close": 205.98, "volume": 476038.0}, {"date": "2023-10-09", "close": 208.15, "volume": 311168.0}, {"date": "2023-10-10", "close": 208.29, "volume": 434508.0}, {"date": "2023-10-11", "close": 209.03, "volume": 305464.0}, {"date": "2023-10-12", "close": 205.62, "volume": 577714.0}, {"date": "2023-10-13", "close": 200.64, "volume": 565310.0}, {"date": "2023-10-16", "close": 202.65, "volume": 532543.0}, {"date": "2023-10-17", "close": 203.19, "volume": 542014.0}, {"date": "2023-10-18", "close": 196.93, "volume": 615771.0}, {"date": "2023-10-19", "close": 195.6, "volume": 643620.0}, {"date": "2023-10-20", "close": 192.73, "volume": 604253.0}, {"date": "2023-10-23", "close": 192.83, "volume": 578346.0}, {"date": "2023-10-24", "close": 192.74, "volume": 654648.0}, {"date": "2023-10-25", "close": 187.0, "volume": 1216536.0}, {"date": "2023-10-26", "close": 193.21, "volume": 1106472.0}, {"date": "2023-10-27", "close": 190.92, "volume": 816927.0}, {"date": "2023-10-30", "close": 190.53, "volume": 426149.0}, {"date": "2023-10-31", "close": 191.41, "volume": 396371.0}, {"date": "2023-11-01", "close": 188.36, "volume": 1243958.0}, {"date": "2023-11-02", "close": 193.59, "volume": 1169716.0}, {"date": "2023-11-03", "close": 195.17, "volume": 457321.0}, {"date": "2023-11-06", "close": 193.49, "volume": 305675.0}, {"date": "2023-11-07", "close": 191.58, "volume": 377925.0}, {"date": "2023-11-08", "close": 192.33, "volume": 420067.0}, {"date": "2023-11-09", "close": 190.25, "volume": 387731.0}, {"date": "2023-11-10", "close": 191.72, "volume": 482111.0}, {"date": "2023-11-13", "close": 192.29, "volume": 479441.0}, {"date": "2023-11-14", "close": 198.07, "volume": 342557.0}, {"date": "2023-11-15", "close": 199.08, "volume": 478499.0}, {"date": "2023-11-16", "close": 197.59, "volume": 311542.0}, {"date": "2023-11-17", "close": 198.01, "volume": 328960.0}, {"date": "2023-11-20", "close": 195.72, "volume": 394860.0}, {"date": "2023-11-21", "close": 198.59, "volume": 799835.0}, {"date": "2023-11-22", "close": 197.25, "volume": 1949538.0}, {"date": "2023-11-24", "close": 199.21, "volume": 196572.0}, {"date": "2023-11-27", "close": 198.6, "volume": 344733.0}, {"date": "2023-11-28", "close": 196.61, "volume": 371158.0}, {"date": "2023-11-29", "close": 198.3, "volume": 372113.0}, {"date": "2023-11-30", "close": 201.68, "volume": 871622.0}, {"date": "2023-12-01", "close": 203.04, "volume": 461924.0}, {"date": "2023-12-04", "close": 204.2, "volume": 303629.0}, {"date": "2023-12-05", "close": 201.59, "volume": 261326.0}, {"date": "2023-12-06", "close": 204.59, "volume": 404124.0}, {"date": "2023-12-07", "close": 205.6, "volume": 454015.0}, {"date": "2023-12-08", "close": 204.84, "volume": 421852.0}, {"date": "2023-12-11", "close": 207.88, "volume": 331114.0}, {"date": "2023-12-12", "close": 207.56, "volume": 288541.0}, {"date": "2023-12-13", "close": 208.84, "volume": 463069.0}, {"date": "2023-12-14", "close": 214.93, "volume": 443377.0}, {"date": "2023-12-15", "close": 211.35, "volume": 739401.0}, {"date": "2023-12-18", "close": 211.93, "volume": 346000.0}, {"date": "2023-12-19", "close": 213.44, "volume": 245464.0}, {"date": "2023-12-20", "close": 212.16, "volume": 437337.0}, {"date": "2023-12-21", "close": 214.11, "volume": 317103.0}, {"date": "2023-12-22", "close": 214.38, "volume": 329037.0}, {"date": "2023-12-26", "close": 214.78, "volume": 263928.0}, {"date": "2023-12-27", "close": 215.79, "volume": 253961.0}, {"date": "2023-12-28", "close": 217.06, "volume": 336177.0}, {"date": "2023-12-29", "close": 217.11, "volume": 237169.0}, {"date": "2024-01-02", "close": 215.05, "volume": 307155.0}, {"date": "2024-01-03", "close": 212.28, "volume": 476919.0}, {"date": "2024-01-04", "close": 211.18, "volume": 699071.0}, {"date": "2024-01-05", "close": 211.18, "volume": 217058.0}, {"date": "2024-01-08", "close": 210.82, "volume": 281056.0}, {"date": "2024-01-09", "close": 209.98, "volume": 227374.0}, {"date": "2024-01-10", "close": 209.62, "volume": 254109.0}, {"date": "2024-01-11", "close": 208.58, "volume": 228976.0}, {"date": "2024-01-12", "close": 206.91, "volume": 277475.0}, {"date": "2024-01-16", "close": 205.77, "volume": 382690.0}, {"date": "2024-01-17", "close": 205.04, "volume": 449884.0}, {"date": "2024-01-18", "close": 205.33, "volume": 379744.0}, {"date": "2024-01-19", "close": 207.04, "volume": 292647.0}, {"date": "2024-01-22", "close": 207.44, "volume": 286089.0}, {"date": "2024-01-23", "close": 209.22, "volume": 268309.0}, {"date": "2024-01-24", "close": 205.69, "volume": 465720.0}, {"date": "2024-01-25", "close": 207.78, "volume": 304338.0}, {"date": "2024-01-26", "close": 209.15, "volume": 280761.0}, {"date": "2024-01-29", "close": 212.15, "volume": 417422.0}, {"date": "2024-01-30", "close": 213.67, "volume": 329102.0}, {"date": "2024-01-31", "close": 211.5, "volume": 612282.0}, {"date": "2024-02-01", "close": 220.18, "volume": 919994.0}, {"date": "2024-02-02", "close": 220.72, "volume": 463500.0}, {"date": "2024-02-05", "close": 218.22, "volume": 367904.0}, {"date": "2024-02-06", "close": 218.89, "volume": 459320.0}, {"date": "2024-02-07", "close": 222.42, "volume": 1360581.0}, {"date": "2024-02-08", "close": 225.83, "volume": 657150.0}, {"date": "2024-02-09", "close": 228.2, "volume": 460037.0}, {"date": "2024-02-12", "close": 226.97, "volume": 490742.0}, {"date": "2024-02-13", "close": 224.27, "volume": 424384.0}, {"date": "2024-02-14", "close": 227.02, "volume": 359563.0}, {"date": "2024-02-15", "close": 227.68, "volume": 457244.0}, {"date": "2024-02-16", "close": 227.47, "volume": 785443.0}, {"date": "2024-02-20", "close": 230.35, "volume": 537749.0}, {"date": "2024-02-21", "close": 233.43, "volume": 525139.0}, {"date": "2024-02-22", "close": 235.13, "volume": 346890.0}, {"date": "2024-02-23", "close": 237.05, "volume": 223319.0}, {"date": "2024-02-26", "close": 236.06, "volume": 422093.0}, {"date": "2024-02-27", "close": 236.05, "volume": 228796.0}, {"date": "2024-02-28", "close": 236.68, "volume": 331235.0}, {"date": "2024-02-29", "close": 235.9, "volume": 651387.0}, {"date": "2024-03-01", "close": 239.47, "volume": 369293.0}, {"date": "2024-03-04", "close": 237.62, "volume": 290693.0}, {"date": "2024-03-05", "close": 235.34, "volume": 304497.0}, {"date": "2024-03-06", "close": 237.09, "volume": 319465.0}, {"date": "2024-03-07", "close": 238.73, "volume": 175376.0}, {"date": "2024-03-08", "close": 238.59, "volume": 181417.0}, {"date": "2024-03-11", "close": 239.06, "volume": 235486.0}, {"date": "2024-03-12", "close": 240.76, "volume": 216518.0}, {"date": "2024-03-13", "close": 240.81, "volume": 236008.0}, {"date": "2024-03-14", "close": 241.35, "volume": 361728.0}, {"date": "2024-03-15", "close": 239.97, "volume": 916679.0}, {"date": "2024-03-18", "close": 240.56, "volume": 308046.0}, {"date": "2024-03-19", "close": 240.03, "volume": 335449.0}, {"date": "2024-03-20", "close": 240.89, "volume": 251284.0}, {"date": "2024-03-21", "close": 245.87, "volume": 497489.0}, {"date": "2024-03-22", "close": 243.87, "volume": 170025.0}, {"date": "2024-03-25", "close": 241.97, "volume": 227927.0}, {"date": "2024-03-26", "close": 242.09, "volume": 276339.0}, {"date": "2024-03-27", "close": 245.09, "volume": 320342.0}, {"date": "2024-03-28", "close": 244.02, "volume": 243218.0}, {"date": "2024-04-01", "close": 240.87, "volume": 230194.0}, {"date": "2024-04-02", "close": 239.58, "volume": 281633.0}, {"date": "2024-04-03", "close": 239.29, "volume": 271974.0}, {"date": "2024-04-04", "close": 236.79, "volume": 334679.0}, {"date": "2024-04-05", "close": 239.38, "volume": 280684.0}, {"date": "2024-04-08", "close": 238.89, "volume": 235932.0}, {"date": "2024-04-09", "close": 241.58, "volume": 254190.0}, {"date": "2024-04-10", "close": 236.39, "volume": 340499.0}, {"date": "2024-04-11", "close": 236.25, "volume": 253563.0}, {"date": "2024-04-12", "close": 232.67, "volume": 377421.0}, {"date": "2024-04-15", "close": 230.49, "volume": 349817.0}, {"date": "2024-04-16", "close": 229.25, "volume": 355764.0}, {"date": "2024-04-17", "close": 226.83, "volume": 405820.0}, {"date": "2024-04-18", "close": 226.1, "volume": 248282.0}, {"date": "2024-04-19", "close": 227.04, "volume": 244270.0}, {"date": "2024-04-22", "close": 229.89, "volume": 348338.0}, {"date": "2024-04-23", "close": 232.27, "volume": 381827.0}, {"date": "2024-04-24", "close": 224.64, "volume": 589469.0}, {"date": "2024-04-25", "close": 223.28, "volume": 486624.0}, {"date": "2024-04-26", "close": 220.66, "volume": 348958.0}, {"date": "2024-04-29", "close": 223.88, "volume": 456856.0}, {"date": "2024-04-30", "close": 220.46, "volume": 423466.0}, {"date": "2024-05-01", "close": 221.38, "volume": 285149.0}, {"date": "2024-05-02", "close": 220.63, "volume": 417685.0}, {"date": "2024-05-03", "close": 220.42, "volume": 405389.0}, {"date": "2024-05-06", "close": 222.15, "volume": 343022.0}, {"date": "2024-05-07", "close": 221.75, "volume": 454052.0}, {"date": "2024-05-08", "close": 222.07, "volume": 339105.0}, {"date": "2024-05-09", "close": 222.74, "volume": 680008.0}, {"date": "2024-05-10", "close": 226.16, "volume": 763133.0}, {"date": "2024-05-13", "close": 225.42, "volume": 464360.0}, {"date": "2024-05-14", "close": 224.66, "volume": 310288.0}, {"date": "2024-05-15", "close": 224.2, "volume": 284157.0}, {"date": "2024-05-16", "close": 222.24, "volume": 202244.0}, {"date": "2024-05-17", "close": 222.33, "volume": 215777.0}, {"date": "2024-05-20", "close": 219.79, "volume": 380747.0}, {"date": "2024-05-21", "close": 217.12, "volume": 308247.0}, {"date": "2024-05-22", "close": 217.99, "volume": 678940.0}, {"date": "2024-05-23", "close": 215.54, "volume": 419727.0}, {"date": "2024-05-24", "close": 215.15, "volume": 493996.0}, {"date": "2024-05-28", "close": 211.24, "volume": 442307.0}, {"date": "2024-05-29", "close": 207.31, "volume": 378800.0}, {"date": "2024-05-30", "close": 205.2, "volume": 1136323.0}, {"date": "2024-05-31", "close": 208.64, "volume": 1374730.0}, {"date": "2024-06-03", "close": 206.11, "volume": 581942.0}, {"date": "2024-06-04", "close": 206.1, "volume": 550038.0}, {"date": "2024-06-05", "close": 207.54, "volume": 460111.0}, {"date": "2024-06-06", "close": 203.4, "volume": 386564.0}, {"date": "2024-06-07", "close": 201.79, "volume": 323591.0}, {"date": "2024-06-10", "close": 202.91, "volume": 362687.0}, {"date": "2024-06-11", "close": 203.87, "volume": 399921.0}, {"date": "2024-06-12", "close": 205.79, "volume": 496178.0}, {"date": "2024-06-13", "close": 202.92, "volume": 479739.0}, {"date": "2024-06-14", "close": 198.23, "volume": 371860.0}, {"date": "2024-06-17", "close": 200.29, "volume": 333793.0}, {"date": "2024-06-18", "close": 202.35, "volume": 321865.0}, {"date": "2024-06-20", "close": 203.17, "volume": 461740.0}, {"date": "2024-06-21", "close": 202.7, "volume": 939466.0}, {"date": "2024-06-24", "close": 204.5, "volume": 475161.0}, {"date": "2024-06-25", "close": 199.99, "volume": 369708.0}, {"date": "2024-06-26", "close": 199.12, "volume": 646160.0}, {"date": "2024-06-27", "close": 200.15, "volume": 742548.0}, {"date": "2024-06-28", "close": 201.2, "volume": 721160.0}, {"date": "2024-07-01", "close": 195.89, "volume": 648186.0}, {"date": "2024-07-02", "close": 196.41, "volume": 570424.0}, {"date": "2024-07-03", "close": 195.14, "volume": 276098.0}, {"date": "2024-07-05", "close": 194.69, "volume": 632774.0}, {"date": "2024-07-08", "close": 195.64, "volume": 395532.0}, {"date": "2024-07-09", "close": 195.24, "volume": 262488.0}, {"date": "2024-07-10", "close": 198.44, "volume": 386818.0}, {"date": "2024-07-11", "close": 203.48, "volume": 608696.0}, {"date": "2024-07-12", "close": 204.46, "volume": 377110.0}, {"date": "2024-07-15", "close": 206.69, "volume": 497161.0}, {"date": "2024-07-16", "close": 210.81, "volume": 555989.0}, {"date": "2024-07-17", "close": 210.5, "volume": 561989.0}, {"date": "2024-07-18", "close": 206.2, "volume": 409645.0}, {"date": "2024-07-19", "close": 202.97, "volume": 388780.0}, {"date": "2024-07-22", "close": 205.22, "volume": 566634.0}, {"date": "2024-07-23", "close": 203.9, "volume": 426901.0}, {"date": "2024-07-24", "close": 198.71, "volume": 665686.0}, {"date": "2024-07-25", "close": 203.08, "volume": 614354.0}, {"date": "2024-07-26", "close": 206.46, "volume": 278603.0}, {"date": "2024-07-29", "close": 206.22, "volume": 446922.0}, {"date": "2024-07-30", "close": 208.07, "volume": 352274.0}, {"date": "2024-07-31", "close": 208.48, "volume": 464919.0}, {"date": "2024-08-01", "close": 196.29, "volume": 988660.0}, {"date": "2024-08-02", "close": 194.12, "volume": 786349.0}, {"date": "2024-08-05", "close": 192.21, "volume": 1027983.0}, {"date": "2024-08-06", "close": 192.12, "volume": 638496.0}, {"date": "2024-08-07", "close": 190.56, "volume": 566720.0}, {"date": "2024-08-08", "close": 194.86, "volume": 514460.0}, {"date": "2024-08-09", "close": 194.34, "volume": 338170.0}, {"date": "2024-08-12", "close": 191.3, "volume": 299941.0}, {"date": "2024-08-13", "close": 194.57, "volume": 396349.0}, {"date": "2024-08-14", "close": 193.31, "volume": 525846.0}, {"date": "2024-08-15", "close": 195.24, "volume": 374936.0}, {"date": "2024-08-16", "close": 196.58, "volume": 796502.0}, {"date": "2024-08-19", "close": 199.18, "volume": 544444.0}, {"date": "2024-08-20", "close": 199.02, "volume": 383195.0}, {"date": "2024-08-21", "close": 201.43, "volume": 438344.0}, {"date": "2024-08-22", "close": 199.47, "volume": 608716.0}, {"date": "2024-08-23", "close": 203.9, "volume": 332670.0}, {"date": "2024-08-26", "close": 203.96, "volume": 293102.0}, {"date": "2024-08-27", "close": 203.59, "volume": 561827.0}, {"date": "2024-08-28", "close": 203.18, "volume": 459840.0}, {"date": "2024-08-29", "close": 205.18, "volume": 362120.0}, {"date": "2024-08-30", "close": 206.48, "volume": 501627.0}, {"date": "2024-09-03", "close": 202.89, "volume": 822783.0}, {"date": "2024-09-04", "close": 200.39, "volume": 681902.0}, {"date": "2024-09-05", "close": 196.77, "volume": 557920.0}, {"date": "2024-09-06", "close": 195.14, "volume": 374645.0}, {"date": "2024-09-09", "close": 197.17, "volume": 578758.0}, {"date": "2024-09-10", "close": 197.55, "volume": 270538.0}, {"date": "2024-09-11", "close": 197.13, "volume": 466187.0}, {"date": "2024-09-12", "close": 198.11, "volume": 437038.0}, {"date": "2024-09-13", "close": 199.78, "volume": 420491.0}, {"date": "2024-09-16", "close": 202.68, "volume": 790238.0}, {"date": "2024-09-17", "close": 204.69, "volume": 495607.0}, {"date": "2024-09-18", "close": 205.6, "volume": 449422.0}, {"date": "2024-09-19", "close": 210.5, "volume": 509283.0}, {"date": "2024-09-20", "close": 208.73, "volume": 3999176.0}, {"date": "2024-09-23", "close": 210.0, "volume": 526751.0}, {"date": "2024-09-24", "close": 212.48, "volume": 456631.0}, {"date": "2024-09-25", "close": 209.04, "volume": 814637.0}, {"date": "2024-09-26", "close": 213.41, "volume": 675623.0}, {"date": "2024-09-27", "close": 214.98, "volume": 403885.0}, {"date": "2024-09-30", "close": 214.5, "volume": 619320.0}, {"date": "2024-10-01", "close": 212.53, "volume": 358369.0}, {"date": "2024-10-02", "close": 211.32, "volume": 508731.0}, {"date": "2024-10-03", "close": 210.85, "volume": 471961.0}, {"date": "2024-10-04", "close": 211.1, "volume": 400903.0}, {"date": "2024-10-07", "close": 208.58, "volume": 436074.0}, {"date": "2024-10-08", "close": 208.41, "volume": 269595.0}, {"date": "2024-10-09", "close": 207.74, "volume": 394138.0}, {"date": "2024-10-10", "close": 208.45, "volume": 360470.0}, {"date": "2024-10-11", "close": 211.49, "volume": 342021.0}, {"date": "2024-10-14", "close": 213.31, "volume": 279952.0}, {"date": "2024-10-15", "close": 211.72, "volume": 479686.0}, {"date": "2024-10-16", "close": 210.6, "volume": 306421.0}, {"date": "2024-10-17", "close": 209.88, "volume": 409172.0}, {"date": "2024-10-18", "close": 210.53, "volume": 283789.0}, {"date": "2024-10-21", "close": 209.29, "volume": 221259.0}, {"date": "2024-10-22", "close": 207.89, "volume": 336162.0}, {"date": "2024-10-23", "close": 204.86, "volume": 275376.0}, {"date": "2024-10-24", "close": 203.48, "volume": 462128.0}, {"date": "2024-10-25", "close": 202.82, "volume": 268778.0}, {"date": "2024-10-28", "close": 204.84, "volume": 398841.0}, {"date": "2024-10-29", "close": 203.88, "volume": 452922.0}, {"date": "2024-10-30", "close": 218.64, "volume": 1365067.0}, {"date": "2024-10-31", "close": 214.64, "volume": 984611.0}, {"date": "2024-11-01", "close": 216.05, "volume": 725543.0}, {"date": "2024-11-04", "close": 219.0, "volume": 638557.0}, {"date": "2024-11-05", "close": 224.71, "volume": 839881.0}, {"date": "2024-11-06", "close": 234.9, "volume": 917470.0}, {"date": "2024-11-07", "close": 228.9, "volume": 608671.0}, {"date": "2024-11-08", "close": 228.51, "volume": 488681.0}, {"date": "2024-11-11", "close": 229.34, "volume": 369265.0}, {"date": "2024-11-12", "close": 227.97, "volume": 377474.0}, {"date": "2024-11-13", "close": 231.0, "volume": 780643.0}, {"date": "2024-11-14", "close": 229.39, "volume": 596344.0}, {"date": "2024-11-15", "close": 227.83, "volume": 1896161.0}, {"date": "2024-11-18", "close": 226.66, "volume": 659599.0}, {"date": "2024-11-19", "close": 223.61, "volume": 685046.0}, {"date": "2024-11-20", "close": 223.11, "volume": 465205.0}, {"date": "2024-11-21", "close": 227.45, "volume": 507138.0}, {"date": "2024-11-22", "close": 232.5, "volume": 409966.0}, {"date": "2024-11-25", "close": 236.06, "volume": 726612.0}, {"date": "2024-11-26", "close": 232.02, "volume": 482298.0}, {"date": "2024-11-27", "close": 231.1, "volume": 728299.0}, {"date": "2024-11-29", "close": 230.63, "volume": 268772.0}, {"date": "2024-12-02", "close": 231.81, "volume": 361356.0}, {"date": "2024-12-03", "close": 230.5, "volume": 376722.0}, {"date": "2024-12-04", "close": 227.87, "volume": 571003.0}, {"date": "2024-12-05", "close": 228.45, "volume": 799040.0}, {"date": "2024-12-06", "close": 229.71, "volume": 477412.0}, {"date": "2024-12-09", "close": 229.65, "volume": 378020.0}, {"date": "2024-12-10", "close": 227.95, "volume": 286516.0}, {"date": "2024-12-11", "close": 228.17, "volume": 431583.0}, {"date": "2024-12-12", "close": 224.98, "volume": 420018.0}, {"date": "2024-12-13", "close": 223.0, "volume": 455777.0}, {"date": "2024-12-16", "close": 224.08, "volume": 1236141.0}, {"date": "2024-12-17", "close": 222.19, "volume": 898712.0}, {"date": "2024-12-18", "close": 211.65, "volume": 549298.0}, {"date": "2024-12-19", "close": 210.26, "volume": 766891.0}, {"date": "2024-12-20", "close": 212.38, "volume": 1243751.0}, {"date": "2024-12-23", "close": 210.76, "volume": 424200.0}, {"date": "2024-12-24", "close": 212.28, "volume": 156266.0}, {"date": "2024-12-26", "close": 212.98, "volume": 401775.0}, {"date": "2024-12-27", "close": 211.11, "volume": 166152.0}, {"date": "2024-12-30", "close": 208.83, "volume": 246597.0}, {"date": "2024-12-31", "close": 209.29, "volume": 255290.0}, {"date": "2025-01-02", "close": 206.06, "volume": 379791.0}, {"date": "2025-01-03", "close": 207.02, "volume": 304051.0}, {"date": "2025-01-06", "close": 209.32, "volume": 609746.0}, {"date": "2025-01-07", "close": 208.0, "volume": 652670.0}, {"date": "2025-01-08", "close": 208.79, "volume": 608947.0}, {"date": "2025-01-10", "close": 206.02, "volume": 511083.0}, {"date": "2025-01-13", "close": 210.03, "volume": 381585.0}, {"date": "2025-01-14", "close": 214.54, "volume": 654671.0}, {"date": "2025-01-15", "close": 214.53, "volume": 465707.0}, {"date": "2025-01-16", "close": 217.27, "volume": 400280.0}, {"date": "2025-01-17", "close": 215.69, "volume": 476264.0}, {"date": "2025-01-21", "close": 219.66, "volume": 350139.0}, {"date": "2025-01-22", "close": 219.99, "volume": 342361.0}, {"date": "2025-01-23", "close": 222.05, "volume": 375814.0}, {"date": "2025-01-24", "close": 219.97, "volume": 278600.0}, {"date": "2025-01-27", "close": 221.42, "volume": 346607.0}, {"date": "2025-01-28", "close": 221.17, "volume": 334795.0}, {"date": "2025-01-29", "close": 218.88, "volume": 322781.0}, {"date": "2025-01-30", "close": 224.11, "volume": 364999.0}, {"date": "2025-01-31", "close": 224.31, "volume": 384901.0}, {"date": "2025-02-03", "close": 218.86, "volume": 565376.0}, {"date": "2025-02-04", "close": 218.65, "volume": 602942.0}, {"date": "2025-02-05", "close": 197.58, "volume": 1477120.0}, {"date": "2025-02-06", "close": 199.32, "volume": 1012421.0}, {"date": "2025-02-07", "close": 195.94, "volume": 856053.0}, {"date": "2025-02-10", "close": 196.45, "volume": 658603.0}, {"date": "2025-02-11", "close": 194.89, "volume": 675619.0}, {"date": "2025-02-12", "close": 193.54, "volume": 738150.0}, {"date": "2025-02-13", "close": 193.03, "volume": 673878.0}, {"date": "2025-02-14", "close": 195.21, "volume": 644036.0}, {"date": "2025-02-18", "close": 196.37, "volume": 512638.0}, {"date": "2025-02-19", "close": 198.65, "volume": 418037.0}, {"date": "2025-02-20", "close": 196.07, "volume": 388747.0}, {"date": "2025-02-21", "close": 192.98, "volume": 377276.0}, {"date": "2025-02-24", "close": 196.62, "volume": 597046.0}, {"date": "2025-02-25", "close": 196.44, "volume": 478270.0}, {"date": "2025-02-26", "close": 195.8, "volume": 332619.0}, {"date": "2025-02-27", "close": 193.74, "volume": 371413.0}, {"date": "2025-02-28", "close": 194.33, "volume": 687529.0}, {"date": "2025-03-03", "close": 188.53, "volume": 617369.0}, {"date": "2025-03-04", "close": 185.88, "volume": 779008.0}, {"date": "2025-03-05", "close": 188.43, "volume": 1013889.0}, {"date": "2025-03-06", "close": 187.48, "volume": 651177.0}, {"date": "2025-03-07", "close": 187.66, "volume": 825804.0}, {"date": "2025-03-10", "close": 186.23, "volume": 697822.0}, {"date": "2025-03-11", "close": 184.76, "volume": 878773.0}, {"date": "2025-03-12", "close": 181.9, "volume": 494291.0}, {"date": "2025-03-13", "close": 178.23, "volume": 558973.0}, {"date": "2025-03-14", "close": 182.39, "volume": 554632.0}, {"date": "2025-03-17", "close": 184.59, "volume": 377963.0}, {"date": "2025-03-18", "close": 184.62, "volume": 511248.0}, {"date": "2025-03-19", "close": 184.58, "volume": 519861.0}, {"date": "2025-03-20", "close": 183.73, "volume": 653197.0}, {"date": "2025-03-21", "close": 181.91, "volume": 1170552.0}, {"date": "2025-03-24", "close": 185.1, "volume": 561806.0}, {"date": "2025-03-25", "close": 184.37, "volume": 425300.0}, {"date": "2025-03-26", "close": 184.74, "volume": 491960.0}, {"date": "2025-03-27", "close": 183.93, "volume": 319724.0}, {"date": "2025-03-28", "close": 180.91, "volume": 370464.0}, {"date": "2025-03-31", "close": 180.97, "volume": 760334.0}, {"date": "2025-04-01", "close": 181.15, "volume": 632265.0}, {"date": "2025-04-02", "close": 183.3, "volume": 477101.0}, {"date": "2025-04-03", "close": 168.68, "volume": 779100.0}, {"date": "2025-04-04", "close": 162.49, "volume": 1053501.0}, {"date": "2025-04-07", "close": 162.93, "volume": 1613751.0}, {"date": "2025-04-08", "close": 161.94, "volume": 1656032.0}, {"date": "2025-04-09", "close": 173.8, "volume": 1198083.0}, {"date": "2025-04-10", "close": 166.97, "volume": 807815.0}, {"date": "2025-04-11", "close": 168.51, "volume": 793074.0}, {"date": "2025-04-14", "close": 169.86, "volume": 445827.0}, {"date": "2025-04-15", "close": 167.34, "volume": 440370.0}, {"date": "2025-04-16", "close": 164.08, "volume": 724514.0}, {"date": "2025-04-17", "close": 163.95, "volume": 863921.0}, {"date": "2025-04-21", "close": 160.66, "volume": 604143.0}, {"date": "2025-04-22", "close": 166.4, "volume": 631243.0}, {"date": "2025-04-23", "close": 167.15, "volume": 1068910.0}, {"date": "2025-04-24", "close": 173.79, "volume": 995409.0}, {"date": "2025-04-25", "close": 173.0, "volume": 603239.0}, {"date": "2025-04-28", "close": 174.1, "volume": 676662.0}, {"date": "2025-04-29", "close": 172.2, "volume": 742619.0}, {"date": "2025-04-30", "close": 173.97, "volume": 1082105.0}, {"date": "2025-05-01", "close": 175.25, "volume": 914967.0}, {"date": "2025-05-02", "close": 181.45, "volume": 780131.0}, {"date": "2025-05-05", "close": 181.73, "volume": 660831.0}, {"date": "2025-05-06", "close": 179.54, "volume": 583139.0}, {"date": "2025-05-07", "close": 180.09, "volume": 677403.0}, {"date": "2025-05-08", "close": 184.65, "volume": 630905.0}, {"date": "2025-05-09", "close": 183.47, "volume": 383459.0}, {"date": "2025-05-12", "close": 191.29, "volume": 889006.0}, {"date": "2025-05-13", "close": 190.31, "volume": 471418.0}, {"date": "2025-05-14", "close": 188.47, "volume": 517542.0}, {"date": "2025-05-15", "close": 189.56, "volume": 528980.0}, {"date": "2025-05-16", "close": 190.85, "volume": 421473.0}, {"date": "2025-05-19", "close": 189.93, "volume": 490691.0}, {"date": "2025-05-20", "close": 188.26, "volume": 524538.0}, {"date": "2025-05-21", "close": 181.16, "volume": 986316.0}, {"date": "2025-05-22", "close": 181.13, "volume": 468920.0}, {"date": "2025-05-23", "close": 179.6, "volume": 421433.0}, {"date": "2025-05-27", "close": 183.45, "volume": 500399.0}, {"date": "2025-05-28", "close": 180.7, "volume": 419834.0}, {"date": "2025-05-29", "close": 182.14, "volume": 551602.0}, {"date": "2025-05-30", "close": 180.91, "volume": 834199.0}, {"date": "2025-06-02", "close": 179.17, "volume": 557160.0}, {"date": "2025-06-03", "close": 182.04, "volume": 464922.0}, {"date": "2025-06-04", "close": 180.89, "volume": 389498.0}, {"date": "2025-06-05", "close": 180.28, "volume": 683323.0}, {"date": "2025-06-06", "close": 183.31, "volume": 479634.0}, {"date": "2025-06-09", "close": 183.23, "volume": 626567.0}, {"date": "2025-06-10", "close": 184.26, "volume": 345085.0}, {"date": "2025-06-11", "close": 183.17, "volume": 531985.0}, {"date": "2025-06-12", "close": 182.51, "volume": 622239.0}, {"date": "2025-06-13", "close": 177.82, "volume": 650936.0}, {"date": "2025-06-16", "close": 179.92, "volume": 600527.0}, {"date": "2025-06-17", "close": 175.99, "volume": 652104.0}, {"date": "2025-06-18", "close": 175.03, "volume": 888840.0}, {"date": "2025-06-20", "close": 173.15, "volume": 2463836.0}, {"date": "2025-06-23", "close": 172.72, "volume": 965446.0}, {"date": "2025-06-24", "close": 174.88, "volume": 501271.0}, {"date": "2025-06-25", "close": 174.5, "volume": 551944.0}, {"date": "2025-06-26", "close": 176.35, "volume": 608111.0}, {"date": "2025-06-27", "close": 176.32, "volume": 788116.0}, {"date": "2025-06-30", "close": 175.57, "volume": 902706.0}, {"date": "2025-07-01", "close": 180.19, "volume": 644030.0}, {"date": "2025-07-02", "close": 182.16, "volume": 487975.0}, {"date": "2025-07-03", "close": 181.25, "volume": 224051.0}, {"date": "2025-07-07", "close": 179.33, "volume": 802533.0}, {"date": "2025-07-08", "close": 182.47, "volume": 911539.0}, {"date": "2025-07-09", "close": 184.38, "volume": 1036169.0}, {"date": "2025-07-10", "close": 185.42, "volume": 686179.0}, {"date": "2025-07-11", "close": 181.47, "volume": 674892.0}, {"date": "2025-07-14", "close": 180.87, "volume": 793534.0}, {"date": "2025-07-15", "close": 179.47, "volume": 766765.0}, {"date": "2025-07-16", "close": 179.77, "volume": 685680.0}, {"date": "2025-07-17", "close": 183.96, "volume": 498614.0}, {"date": "2025-07-18", "close": 183.38, "volume": 651955.0}, {"date": "2025-07-21", "close": 180.9, "volume": 652523.0}, {"date": "2025-07-22", "close": 184.54, "volume": 468405.0}, {"date": "2025-07-23", "close": 184.4, "volume": 728997.0}, {"date": "2025-07-24", "close": 183.66, "volume": 352308.0}, {"date": "2025-07-25", "close": 185.69, "volume": 369257.0}, {"date": "2025-07-28", "close": 184.43, "volume": 534869.0}, {"date": "2025-07-29", "close": 185.18, "volume": 701892.0}, {"date": "2025-07-30", "close": 164.28, "volume": 2650956.0}, {"date": "2025-07-31", "close": 163.51, "volume": 1484848.0}, {"date": "2025-08-01", "close": 159.12, "volume": 1320376.0}, {"date": "2025-08-04", "close": 158.25, "volume": 1008866.0}, {"date": "2025-08-05", "close": 161.84, "volume": 695480.0}, {"date": "2025-08-06", "close": 159.72, "volume": 1006935.0}, {"date": "2025-08-07", "close": 158.53, "volume": 747653.0}, {"date": "2025-08-08", "close": 158.26, "volume": 639114.0}, {"date": "2025-08-11", "close": 157.53, "volume": 765066.0}, {"date": "2025-08-12", "close": 163.32, "volume": 657262.0}, {"date": "2025-08-13", "close": 169.5, "volume": 1048047.0}, {"date": "2025-08-14", "close": 167.19, "volume": 850787.0}, {"date": "2025-08-15", "close": 164.77, "volume": 579229.0}, {"date": "2025-08-18", "close": 163.78, "volume": 486806.0}, {"date": "2025-08-19", "close": 165.9, "volume": 822030.0}, {"date": "2025-08-20", "close": 164.47, "volume": 705102.0}, {"date": "2025-08-21", "close": 162.38, "volume": 676797.0}, {"date": "2025-08-22", "close": 168.56, "volume": 1228877.0}, {"date": "2025-08-25", "close": 165.98, "volume": 463570.0}, {"date": "2025-08-26", "close": 166.0, "volume": 755121.0}, {"date": "2025-08-27", "close": 166.08, "volume": 612288.0}, {"date": "2025-08-28", "close": 165.22, "volume": 584188.0}, {"date": "2025-08-29", "close": 164.5, "volume": 445723.0}, {"date": "2025-09-02", "close": 162.15, "volume": 839315.0}, {"date": "2025-09-03", "close": 161.32, "volume": 960092.0}, {"date": "2025-09-04", "close": 164.86, "volume": 515691.0}, {"date": "2025-09-05", "close": 164.93, "volume": 647510.0}, {"date": "2025-09-08", "close": 164.17, "volume": 738361.0}, {"date": "2025-09-09", "close": 162.01, "volume": 557850.0}, {"date": "2025-09-10", "close": 160.17, "volume": 786132.0}, {"date": "2025-09-11", "close": 164.49, "volume": 743108.0}, {"date": "2025-09-12", "close": 160.55, "volume": 394466.0}, {"date": "2025-09-15", "close": 161.16, "volume": 677282.0}, {"date": "2025-09-16", "close": 163.84, "volume": 747650.0}, {"date": "2025-09-17", "close": 159.59, "volume": 1033300.0}, {"date": "2025-09-18", "close": 162.06, "volume": 608231.0}, {"date": "2025-09-19", "close": 161.03, "volume": 1828327.0}, {"date": "2025-09-22", "close": 160.6, "volume": 661308.0}, {"date": "2025-09-23", "close": 159.4, "volume": 478494.0}, {"date": "2025-09-24", "close": 159.76, "volume": 630836.0}, {"date": "2025-09-25", "close": 159.28, "volume": 835617.0}, {"date": "2025-09-26", "close": 161.35, "volume": 489291.0}, {"date": "2025-09-29", "close": 162.19, "volume": 691883.0}, {"date": "2025-09-30", "close": 162.76, "volume": 690394.0}, {"date": "2025-10-01", "close": 164.1, "volume": 630314.0}, {"date": "2025-10-02", "close": 165.18, "volume": 603309.0}, {"date": "2025-10-03", "close": 167.0, "volume": 471330.0}, {"date": "2025-10-06", "close": 167.05, "volume": 334803.0}, {"date": "2025-10-07", "close": 165.8, "volume": 484037.0}, {"date": "2025-10-08", "close": 166.89, "volume": 573804.0}, {"date": "2025-10-09", "close": 165.85, "volume": 606155.0}, {"date": "2025-10-10", "close": 161.16, "volume": 741628.0}, {"date": "2025-10-13", "close": 160.84, "volume": 515354.0}, {"date": "2025-10-14", "close": 163.65, "volume": 364359.0}, {"date": "2025-10-15", "close": 163.19, "volume": 1050565.0}, {"date": "2025-10-16", "close": 165.03, "volume": 558478.0}, {"date": "2025-10-17", "close": 166.31, "volume": 819903.0}, {"date": "2025-10-20", "close": 166.61, "volume": 361831.0}, {"date": "2025-10-21", "close": 169.33, "volume": 411954.0}, {"date": "2025-10-22", "close": 166.35, "volume": 496400.0}, {"date": "2025-10-23", "close": 168.37, "volume": 408132.0}, {"date": "2025-10-24", "close": 167.95, "volume": 427017.0}, {"date": "2025-10-27", "close": 167.6, "volume": 569976.0}, {"date": "2025-10-28", "close": 166.95, "volume": 897582.0}, {"date": "2025-10-29", "close": 173.4, "volume": 1690706.0}, {"date": "2025-10-30", "close": 170.3, "volume": 855948.0}, {"date": "2025-10-31", "close": 171.46, "volume": 633071.0}, {"date": "2025-11-03", "close": 168.25, "volume": 772257.0}, {"date": "2025-11-04", "close": 167.86, "volume": 912462.0}, {"date": "2025-11-05", "close": 168.27, "volume": 549723.0}, {"date": "2025-11-06", "close": 166.82, "volume": 544014.0}, {"date": "2025-11-07", "close": 167.96, "volume": 872764.0}, {"date": "2025-11-10", "close": 168.8, "volume": 612912.0}, {"date": "2025-11-11", "close": 169.51, "volume": 333359.0}, {"date": "2025-11-12", "close": 169.57, "volume": 546128.0}, {"date": "2025-11-13", "close": 167.06, "volume": 548895.0}, {"date": "2025-11-14", "close": 164.49, "volume": 891884.0}, {"date": "2025-11-17", "close": 162.76, "volume": 513342.0}, {"date": "2025-11-18", "close": 161.68, "volume": 627480.0}, {"date": "2025-11-19", "close": 161.68, "volume": 384365.0}, {"date": "2025-11-20", "close": 163.0, "volume": 596735.0}, {"date": "2025-11-21", "close": 170.65, "volume": 973974.0}, {"date": "2025-11-24", "close": 169.91, "volume": 982431.0}, {"date": "2025-11-25", "close": 173.65, "volume": 533007.0}, {"date": "2025-11-26", "close": 173.76, "volume": 406231.0}, {"date": "2025-11-28", "close": 173.93, "volume": 243251.0}, {"date": "2025-12-01", "close": 174.64, "volume": 762409.0}, {"date": "2025-12-02", "close": 175.1, "volume": 446931.0}, {"date": "2025-12-03", "close": 178.21, "volume": 466528.0}, {"date": "2025-12-04", "close": 179.03, "volume": 904066.0}, {"date": "2025-12-05", "close": 177.54, "volume": 597292.0}, {"date": "2025-12-08", "close": 175.95, "volume": 583708.0}, {"date": "2025-12-09", "close": 173.5, "volume": 541875.0}, {"date": "2025-12-10", "close": 176.51, "volume": 807621.0}, {"date": "2025-12-11", "close": 181.24, "volume": 632184.0}, {"date": "2025-12-12", "close": 178.93, "volume": 742241.0}, {"date": "2025-12-15", "close": 178.69, "volume": 562213.0}, {"date": "2025-12-16", "close": 177.19, "volume": 664609.0}, {"date": "2025-12-17", "close": 176.33, "volume": 977463.0}, {"date": "2025-12-18", "close": 177.5, "volume": 574590.0}, {"date": "2025-12-19", "close": 177.78, "volume": 1571747.0}, {"date": "2025-12-22", "close": 179.52, "volume": 515234.0}, {"date": "2025-12-23", "close": 180.34, "volume": 464219.0}, {"date": "2025-12-24", "close": 180.2, "volume": 159722.0}, {"date": "2025-12-26", "close": 180.32, "volume": 225116.0}, {"date": "2025-12-29", "close": 180.01, "volume": 344948.0}, {"date": "2025-12-30", "close": 179.28, "volume": 380770.0}, {"date": "2025-12-31", "close": 177.94, "volume": 466341.0}, {"date": "2026-01-02", "close": 179.06, "volume": 493260.0}, {"date": "2026-01-05", "close": 180.8, "volume": 407952.0}, {"date": "2026-01-06", "close": 183.87, "volume": 671652.0}, {"date": "2026-01-07", "close": 180.49, "volume": 544886.0}, {"date": "2026-01-08", "close": 184.74, "volume": 417711.0}, {"date": "2026-01-09", "close": 184.71, "volume": 399570.0}, {"date": "2026-01-12", "close": 186.33, "volume": 522350.0}, {"date": "2026-01-13", "close": 187.33, "volume": 435414.0}, {"date": "2026-01-14", "close": 190.54, "volume": 609316.0}, {"date": "2026-01-15", "close": 195.3, "volume": 1055444.0}, {"date": "2026-01-16", "close": 196.93, "volume": 1049718.0}, {"date": "2026-01-20", "close": 193.3, "volume": 963608.0}, {"date": "2026-01-21", "close": 199.06, "volume": 693568.0}, {"date": "2026-01-22", "close": 197.84, "volume": 591730.0}, {"date": "2026-01-23", "close": 195.27, "volume": 581971.0}, {"date": "2026-01-26", "close": 195.24, "volume": 619216.0}, {"date": "2026-01-27", "close": 194.85, "volume": 488844.0}, {"date": "2026-01-28", "close": 196.4, "volume": 1153333.0}, {"date": "2026-01-29", "close": 199.72, "volume": 835894.0}, {"date": "2026-01-30", "close": 198.55, "volume": 1045280.0}, {"date": "2026-02-02", "close": 198.22, "volume": 954438.0}, {"date": "2026-02-03", "close": 201.61, "volume": 2003912.0}, {"date": "2026-02-04", "close": 212.25, "volume": 2355346.0}, {"date": "2026-02-05", "close": 212.94, "volume": 1381588.0}, {"date": "2026-02-06", "close": 211.37, "volume": 1378218.0}, {"date": "2026-02-09", "close": 210.75, "volume": 1237185.0}, {"date": "2026-02-10", "close": 214.58, "volume": 921425.0}, {"date": "2026-02-11", "close": 211.48, "volume": 1336406.0}, {"date": "2026-02-12", "close": 205.14, "volume": 1236723.0}, {"date": "2026-02-13", "close": 210.41, "volume": 1164455.0}, {"date": "2026-02-17", "close": 209.21, "volume": 960675.0}, {"date": "2026-02-18", "close": 208.98, "volume": 747619.0}, {"date": "2026-02-19", "close": 207.86, "volume": 519103.0}, {"date": "2026-02-20", "close": 207.48, "volume": 606173.0}, {"date": "2026-02-23", "close": 206.65, "volume": 591369.0}, {"date": "2026-02-24", "close": 208.45, "volume": 448759.0}, {"date": "2026-02-25", "close": 206.18, "volume": 461682.0}, {"date": "2026-02-26", "close": 209.59, "volume": 493042.0}, {"date": "2026-02-27", "close": 209.47, "volume": 742543.0}, {"date": "2026-03-02", "close": 211.54, "volume": 658398.0}, {"date": "2026-03-03", "close": 208.96, "volume": 672505.0}, {"date": "2026-03-04", "close": 208.7, "volume": 390863.0}, {"date": "2026-03-05", "close": 203.33, "volume": 608140.0}, {"date": "2026-03-06", "close": 197.9, "volume": 637304.0}, {"date": "2026-03-09", "close": 197.6, "volume": 780882.0}, {"date": "2026-03-10", "close": 195.79, "volume": 501903.0}, {"date": "2026-03-11", "close": 194.48, "volume": 597897.0}, {"date": "2026-03-12", "close": 188.11, "volume": 896118.0}, {"date": "2026-03-13", "close": 188.18, "volume": 628766.0}, {"date": "2026-03-16", "close": 189.57, "volume": 840937.0}, {"date": "2026-03-17", "close": 190.39, "volume": 612415.0}, {"date": "2026-03-18", "close": 190.16, "volume": 698716.0}, {"date": "2026-03-19", "close": 187.38, "volume": 1140210.0}, {"date": "2026-03-20", "close": 184.11, "volume": 3105749.0}, {"date": "2026-03-23", "close": 188.61, "volume": 1571032.0}, {"date": "2026-03-24", "close": 192.88, "volume": 1260460.0}, {"date": "2026-03-25", "close": 191.63, "volume": 915950.0}, {"date": "2026-03-26", "close": 189.73, "volume": 780614.0}, {"date": "2026-03-27", "close": 186.55, "volume": 726774.0}, {"date": "2026-03-30", "close": 183.49, "volume": 1015851.0}, {"date": "2026-03-31", "close": 189.55, "volume": 851934.0}, {"date": "2026-04-01", "close": 191.98, "volume": 724722.0}, {"date": "2026-04-02", "close": 190.47, "volume": 460808.0}, {"date": "2026-04-06", "close": 190.76, "volume": 530645.0}, {"date": "2026-04-07", "close": 191.83, "volume": 595673.0}, {"date": "2026-04-08", "close": 197.85, "volume": 790500.0}, {"date": "2026-04-09", "close": 199.73, "volume": 773010.0}, {"date": "2026-04-10", "close": 201.09, "volume": 640651.0}, {"date": "2026-04-13", "close": 205.12, "volume": 797437.0}, {"date": "2026-04-14", "close": 204.9, "volume": 719174.0}, {"date": "2026-04-15", "close": 199.52, "volume": 786262.0}, {"date": "2026-04-16", "close": 200.71, "volume": 794399.0}, {"date": "2026-04-17", "close": 205.92, "volume": 635971.0}, {"date": "2026-04-20", "close": 206.36, "volume": 630255.0}, {"date": "2026-04-21", "close": 204.79, "volume": 594457.0}, {"date": "2026-04-22", "close": 203.63, "volume": 356074.0}, {"date": "2026-04-23", "close": 206.64, "volume": 612771.0}, {"date": "2026-04-24", "close": 204.74, "volume": 505346.0}, {"date": "2026-04-27", "close": 207.39, "volume": 632215.0}, {"date": "2026-04-28", "close": 205.36, "volume": 811591.0}, {"date": "2026-04-29", "close": 217.34, "volume": 1505731.0}, {"date": "2026-04-30", "close": 217.85, "volume": 1214845.0}, {"date": "2026-05-01", "close": 214.93, "volume": 629972.0}, {"date": "2026-05-04", "close": 214.33, "volume": 544284.0}, {"date": "2026-05-05", "close": 215.76, "volume": 508652.0}, {"date": "2026-05-06", "close": 218.19, "volume": 731049.0}, {"date": "2026-05-07", "close": 214.87, "volume": 1051154.0}, {"date": "2026-05-08", "close": 216.92, "volume": 592567.0}, {"date": "2026-05-11", "close": 214.01, "volume": 646497.0}, {"date": "2026-05-12", "close": 213.85, "volume": 711884.0}, {"date": "2026-05-13", "close": 212.22, "volume": 390158.0}, {"date": "2026-05-14", "close": 211.4, "volume": 691266.0}, {"date": "2026-05-15", "close": 207.69, "volume": 701134.0}, {"date": "2026-05-18", "close": 208.63, "volume": 489372.0}, {"date": "2026-05-19", "close": 205.15, "volume": 488333.0}, {"date": "2026-05-20", "close": 208.19, "volume": 475559.0}, {"date": "2026-05-21", "close": 205.61, "volume": 794708.0}, {"date": "2026-05-22", "close": 208.78, "volume": 672953.0}, {"date": "2026-05-26", "close": 211.13, "volume": 958828.0}, {"date": "2026-05-27", "close": 211.75, "volume": 650262.0}, {"date": "2026-05-28", "close": 210.03, "volume": 808594.0}, {"date": "2026-05-29", "close": 210.83, "volume": 1013732.0}, {"date": "2026-06-01", "close": 207.59, "volume": 441476.0}, {"date": "2026-06-02", "close": 212.13, "volume": 776686.0}, {"date": "2026-06-03", "close": 215.34, "volume": 658670.0}, {"date": "2026-06-04", "close": 216.29, "volume": 563290.0}, {"date": "2026-06-05", "close": 215.35, "volume": 600299.0}, {"date": "2026-06-08", "close": 218.59, "volume": 611914.0}, {"date": "2026-06-09", "close": 222.14, "volume": 697765.0}, {"date": "2026-06-10", "close": 214.5, "volume": 495566.0}, {"date": "2026-06-11", "close": 216.9, "volume": 623669.0}, {"date": "2026-06-12", "close": 218.49, "volume": 477275.0}, {"date": "2026-06-15", "close": 222.04, "volume": 581475.0}, {"date": "2026-06-16", "close": 223.81, "volume": 610511.0}, {"date": "2026-06-17", "close": 223.69, "volume": 686296.0}, {"date": "2026-06-18", "close": 224.93, "volume": 2488443.0}, {"date": "2026-06-22", "close": 225.36, "volume": 687247.0}, {"date": "2026-06-23", "close": 221.17, "volume": 580193.0}, {"date": "2026-06-24", "close": 222.16, "volume": 566390.0}, {"date": "2026-06-25", "close": 228.07, "volume": 419738.0}, {"date": "2026-06-26", "close": 227.19, "volume": 1134578.0}, {"date": "2026-06-29", "close": 225.96, "volume": 708578.0}, {"date": "2026-06-30", "close": 226.95, "volume": 646334.0}, {"date": "2026-07-01", "close": 224.96, "volume": 862723.0}, {"date": "2026-07-02", "close": 223.82, "volume": 443149.0}, {"date": "2026-07-06", "close": 224.46, "volume": 447392.0}, {"date": "2026-07-07", "close": 221.07, "volume": 600948.0}, {"date": "2026-07-08", "close": 218.39, "volume": 867374.0}, {"date": "2026-07-09", "close": 219.74, "volume": 551554.0}, {"date": "2026-07-10", "close": 222.16, "volume": 387343.0}, {"date": "2026-07-13", "close": 221.48, "volume": 415262.0}, {"date": "2026-07-14", "close": 222.74, "volume": 728992.0}, {"date": "2026-07-15", "close": 223.57, "volume": 418541.0}, {"date": "2026-07-16", "close": 228.96, "volume": 1420174.0}, {"date": "2026-07-17", "close": 224.94, "volume": 454119.0}, {"date": "2026-07-20", "close": 221.24, "volume": 536647.0}, {"date": "2026-07-21", "close": 221.19, "volume": 537688.0}, {"date": "2026-07-22", "close": 223.16, "volume": 981054.0}, {"date": "2026-07-23", "close": 222.22, "volume": 589696.0}, {"date": "2026-07-24", "close": 223.27, "volume": 582146.0}, {"date": "2026-07-27", "close": 223.83, "volume": 725780.0}, {"date": "2026-07-28", "close": 224.65, "volume": 1010756.0}, {"date": "2026-07-29", "close": 229.52, "volume": 1594024.0}, {"date": "2026-07-30", "close": 233.77, "volume": 1437606.0}, {"date": "2026-07-31", "close": 230.45, "volume": 1204873.0}, {"date": "2026-08-03", "close": 232.7, "volume": 472595.0}, {"date": "2026-08-04", "close": 237.89, "volume": 662861.0}, {"date": "2026-08-05", "close": 236.98, "volume": 444779.0}, {"date": "2026-08-06", "close": 233.71, "volume": 455834.0}, {"date": "2026-08-07", "close": 234.46, "volume": 576914.0}], "refreshing": true}